Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.366 8.432 8.140 8.160 551,146 -0.26(-3.03%)
Feb 27, 2019 8.440 8.481 8.333 8.415 429,989 +0.01(+0.10%)
Feb 26, 2019 8.382 8.473 8.284 8.407 452,829 +0.12(+1.49%)
Feb 25, 2019 8.292 8.415 8.175 8.284 720,354 +0.00(+0.00%)
Feb 22, 2019 8.366 8.415 8.226 8.284 557,746 -0.02(-0.20%)
Feb 21, 2019 8.465 8.539 8.242 8.300 370,520 -0.19(-2.23%)
Feb 20, 2019 8.259 8.522 8.259 8.489 837,962 +0.21(+2.58%)
Feb 19, 2019 8.045 8.349 8.045 8.275 494,198 +0.16(+1.92%)
Feb 15, 2019 7.971 8.135 7.823 8.119 539,511 +0.21(+2.71%)
Feb 14, 2019 8.078 8.135 7.897 7.905 849,222 -0.21(-2.63%)
Feb 13, 2019 8.349 8.440 8.086 8.119 1,051,241 -0.12(-1.40%)
Feb 12, 2019 8.242 8.267 8.078 8.234 746,440 +0.07(+0.91%)
Feb 11, 2019 8.144 8.292 8.061 8.160 899,407 -0.01(-0.10%)
Feb 08, 2019 8.292 8.366 8.119 8.168 799,420 -0.18(-2.17%)
Feb 07, 2019 8.456 8.456 8.251 8.349 1,272,798 -0.05(-0.59%)
Feb 06, 2019 8.349 8.432 8.177 8.399 1,554,214 +0.08(+0.99%)
Feb 05, 2019 7.897 8.571 7.815 8.316 3,922,769 -0.67(-7.50%)
Feb 04, 2019 8.843 8.991 8.810 8.991 372,193 +0.02(+0.18%)
Feb 01, 2019 9.262 9.271 8.913 8.975 632,266 -0.27(-2.94%)
Jan 31, 2019 9.147 9.345 9.081 9.246 539,275 +0.05(+0.54%)
Jan 30, 2019 8.909 9.336 8.826 9.197 357,439 +0.40(+4.58%)
Jan 29, 2019 8.900 8.909 8.744 8.794 575,432 -0.02(-0.28%)
Jan 28, 2019 8.917 9.024 8.744 8.818 261,089 -0.17(-1.92%)
Jan 25, 2019 8.900 9.007 8.794 8.991 325,554 +0.26(+3.02%)
Jan 24, 2019 8.736 8.810 8.645 8.728 246,864 -0.02(-0.19%)
Jan 23, 2019 8.851 8.884 8.596 8.744 327,419 -0.04(-0.47%)
Jan 22, 2019 8.695 8.826 8.571 8.785 434,564 -0.07(-0.74%)
Jan 18, 2019 8.695 8.868 8.596 8.851 464,261 +0.24(+2.77%)
Jan 17, 2019 8.061 8.744 8.061 8.613 723,399 +0.48(+5.86%)
Jan 16, 2019 8.004 8.201 7.989 8.135 308,532 +0.12(+1.44%)
Jan 15, 2019 8.020 8.193 7.839 8.020 336,011 -0.01(-0.10%)
Jan 14, 2019 8.029 8.193 7.930 8.029 354,916 -0.02(-0.31%)
Jan 11, 2019 7.930 8.061 7.864 8.053 487,724 +0.07(+0.82%)
Jan 10, 2019 7.699 7.996 7.699 7.987 303,266 +0.15(+1.89%)
Jan 09, 2019 7.724 7.856 7.650 7.839 431,950 +0.21(+2.80%)
Jan 08, 2019 7.420 7.634 7.313 7.625 500,032 +0.27(+3.69%)
Jan 07, 2019 7.264 7.403 7.124 7.354 314,601 +0.10(+1.36%)
Jan 04, 2019 7.066 7.321 7.066 7.255 364,820 +0.39(+5.63%)
Jan 03, 2019 7.214 7.214 6.840 6.869 353,772 -0.35(-4.79%)
Jan 02, 2019 6.819 7.255 6.795 7.214 577,100 +0.18(+2.57%)
Dec 31, 2018 7.025 7.041 6.778 7.033 386,459 +0.04(+0.59%)
Dec 28, 2018 6.992 7.124 6.836 6.992 549,844 +0.04(+0.59%)
Dec 27, 2018 6.589 6.959 6.581 6.951 478,023 +0.18(+2.67%)
Dec 26, 2018 6.433 6.778 6.276 6.770 372,768 +0.39(+6.06%)
Dec 24, 2018 6.704 6.704 6.375 6.383 187,576 -0.35(-5.25%)
Dec 21, 2018 6.803 6.934 6.663 6.737 3,143,461 -0.05(-0.73%)
Dec 20, 2018 6.860 6.992 6.762 6.786 377,031 -0.08(-1.20%)
Dec 19, 2018 7.115 7.313 6.807 6.869 390,515 -0.22(-3.13%)
Dec 18, 2018 7.214 7.222 7.009 7.091 317,241 -0.09(-1.26%)
Dec 17, 2018 7.066 7.387 7.041 7.181 537,858 +0.15(+2.11%)
Dec 14, 2018 7.140 7.280 7.009 7.033 272,916 -0.25(-3.39%)
Dec 13, 2018 7.444 7.469 7.239 7.280 285,798 -0.09(-1.23%)
Dec 12, 2018 7.379 7.494 7.264 7.370 456,346 +0.13(+1.82%)
Dec 11, 2018 7.543 7.621 7.206 7.239 329,665 -0.13(-1.79%)
Dec 10, 2018 7.346 7.387 7.148 7.370 292,935 -0.02(-0.33%)
Dec 07, 2018 7.848 7.864 7.387 7.395 339,899 -0.31(-4.06%)
Dec 06, 2018 7.625 7.741 7.502 7.708 338,550 -0.11(-1.37%)
Dec 04, 2018 8.234 8.267 7.790 7.815 311,574 -0.42(-5.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.