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

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 7.462 7.471 7.313 7.437 1,934,068 -0.04(-0.56%)
Mar 30, 2017 7.711 7.728 7.396 7.479 1,126,783 -0.21(-2.70%)
Mar 29, 2017 7.512 7.753 7.506 7.687 696,548 +0.09(+1.20%)
Mar 28, 2017 7.379 7.645 7.247 7.595 1,135,088 +0.21(+2.81%)
Mar 27, 2017 6.865 7.404 6.865 7.388 1,081,590 +0.27(+3.73%)
Mar 24, 2017 7.537 7.545 6.825 7.122 2,768,916 -0.40(-5.30%)
Mar 23, 2017 6.981 7.545 6.981 7.521 1,803,993 +0.32(+4.50%)
Mar 22, 2017 6.757 7.213 6.674 7.197 1,264,218 +0.36(+5.22%)
Mar 21, 2017 7.437 7.437 6.832 6.840 1,524,580 -0.57(-7.73%)
Mar 20, 2017 7.421 7.471 7.330 7.413 820,360 -0.02(-0.33%)
Mar 17, 2017 8.375 8.633 7.429 7.437 6,012,842 -0.94(-11.20%)
Mar 16, 2017 7.811 8.442 7.703 8.375 2,717,263 +0.68(+8.85%)
Mar 15, 2017 7.471 7.753 7.354 7.695 1,102,588 +0.31(+4.16%)
Mar 14, 2017 7.105 7.413 6.915 7.388 1,441,815 +0.15(+2.06%)
Mar 13, 2017 6.964 7.255 6.881 7.238 1,155,330 +0.35(+5.06%)
Mar 10, 2017 7.022 7.105 6.778 6.890 652,751 -0.02(-0.36%)
Mar 09, 2017 7.147 7.255 6.890 6.915 1,086,210 -0.27(-3.81%)
Mar 08, 2017 7.496 7.529 7.180 7.188 754,413 -0.34(-4.52%)
Mar 07, 2017 8.002 8.068 7.529 7.529 802,097 -0.54(-6.69%)
Mar 06, 2017 7.994 8.214 7.994 8.068 813,209 -0.13(-1.62%)
Mar 03, 2017 8.209 8.268 8.035 8.201 847,185 +0.00(+0.00%)
Mar 02, 2017 8.234 8.384 8.068 8.201 933,255 -0.17(-2.08%)
Mar 01, 2017 8.251 8.442 8.185 8.375 1,339,900 +0.28(+3.49%)
Feb 28, 2017 8.143 8.251 8.002 8.093 1,420,827 -0.08(-1.02%)
Feb 27, 2017 7.911 8.276 7.844 8.176 915,597 +0.25(+3.14%)
Feb 24, 2017 7.969 8.060 7.728 7.927 1,398,851 -0.20(-2.45%)
Feb 23, 2017 8.251 8.309 8.043 8.126 1,670,772 -0.09(-1.11%)
Feb 22, 2017 8.226 8.309 8.135 8.218 704,099 -0.11(-1.30%)
Feb 21, 2017 8.342 8.380 8.218 8.326 1,021,622 +0.03(+0.40%)
Feb 17, 2017 8.292 8.292 8.292 0 -0.01(-0.10%)
Feb 16, 2017 8.185 8.309 8.137 8.301 978,545 +0.12(+1.52%)
Feb 15, 2017 8.301 8.317 8.092 8.176 1,021,082 -0.13(-1.60%)
Feb 14, 2017 8.193 8.392 8.160 8.309 1,610,749 +0.07(+0.91%)
Feb 13, 2017 8.251 8.458 8.160 8.234 1,599,472 +0.06(+0.71%)
Feb 10, 2017 7.853 8.185 7.819 8.176 1,380,362 +0.39(+5.01%)
Feb 09, 2017 7.604 7.786 7.533 7.786 780,771 +0.15(+1.96%)
Feb 08, 2017 7.529 7.649 7.396 7.637 1,193,886 +0.06(+0.77%)
Feb 07, 2017 7.496 7.662 7.442 7.579 704,936 +0.08(+1.11%)
Feb 06, 2017 7.537 7.612 7.446 7.496 621,541 -0.05(-0.66%)
Feb 03, 2017 7.379 7.583 7.363 7.545 667,843 +0.06(+0.78%)
Feb 02, 2017 7.388 7.554 7.371 7.487 1,047,231 +0.09(+1.23%)
Feb 01, 2017 7.321 7.637 7.296 7.396 1,298,902 +0.07(+1.02%)
Jan 31, 2017 7.703 7.753 7.238 7.321 1,466,587 -0.42(-5.36%)
Jan 30, 2017 7.960 8.035 7.728 7.736 1,104,547 -0.37(-4.61%)
Jan 27, 2017 8.367 8.409 8.068 8.110 1,159,565 -0.11(-1.31%)
Jan 26, 2017 8.301 8.619 7.985 8.218 1,938,534 -0.61(-6.95%)
Jan 25, 2017 8.865 8.957 8.566 8.832 901,847 -0.01(-0.09%)
Jan 24, 2017 8.824 8.998 8.301 8.840 1,253,392 +0.18(+2.11%)
Jan 23, 2017 8.633 8.691 8.409 8.658 975,552 +0.11(+1.26%)
Jan 20, 2017 9.031 9.077 8.209 8.550 1,762,094 -0.51(-5.68%)
Jan 19, 2017 9.247 9.272 8.965 9.064 519,363 -0.25(-2.67%)
Jan 18, 2017 9.131 9.396 9.056 9.313 596,215 +0.13(+1.45%)
Jan 17, 2017 9.372 9.546 9.085 9.181 673,903 -0.29(-3.07%)
Jan 13, 2017 9.471 9.471 9.471 0 -0.06(-0.61%)
Jan 12, 2017 9.695 9.695 9.380 9.529 508,588 -0.12(-1.20%)
Jan 11, 2017 9.629 9.720 9.446 9.646 564,883 +0.02(+0.17%)
Jan 10, 2017 9.239 9.658 9.197 9.629 876,286 +0.54(+5.94%)
Jan 09, 2017 9.338 9.463 9.040 9.089 954,020 -0.24(-2.58%)
Jan 06, 2017 9.604 9.629 9.322 9.330 556,369 -0.31(-3.19%)
Jan 05, 2017 9.745 9.861 9.504 9.637 558,443 -0.14(-1.44%)
Jan 04, 2017 9.438 9.820 9.355 9.778 779,609 +0.40(+4.25%)
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.