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 29, 2018 8.932 8.932 8.932 0 +0.17(+1.99%)
Mar 28, 2018 8.799 8.874 8.699 8.757 737,103 -0.05(-0.57%)
Mar 27, 2018 9.139 9.164 8.782 8.807 611,922 -0.27(-3.02%)
Mar 26, 2018 9.064 9.123 8.973 9.081 733,239 +0.19(+2.15%)
Mar 23, 2018 9.131 9.214 8.890 8.890 497,860 -0.22(-2.46%)
Mar 22, 2018 9.355 9.438 9.114 9.114 449,123 -0.37(-3.94%)
Mar 21, 2018 9.347 9.554 9.280 9.488 372,932 +0.17(+1.78%)
Mar 20, 2018 9.438 9.500 9.297 9.322 647,038 -0.09(-0.97%)
Mar 19, 2018 9.587 9.604 9.206 9.413 600,459 -0.24(-2.49%)
Mar 16, 2018 9.612 9.787 9.455 9.654 2,230,650 +0.03(+0.35%)
Mar 15, 2018 9.621 9.729 9.513 9.621 366,476 +0.00(+0.00%)
Mar 14, 2018 9.861 9.899 9.612 9.621 399,857 -0.17(-1.70%)
Mar 13, 2018 9.828 10.04 9.758 9.787 451,555 +0.07(+0.68%)
Mar 12, 2018 9.944 10.01 9.646 9.720 740,347 -0.22(-2.25%)
Mar 09, 2018 9.994 10.03 9.828 9.944 520,233 +0.05(+0.50%)
Mar 08, 2018 9.978 10.09 9.679 9.895 677,858 -0.08(-0.83%)
Mar 07, 2018 10.05 9.978 1,014,467 +0.22(+2.30%)
Mar 06, 2018 9.272 9.770 9.168 9.753 1,070,207 +0.66(+7.31%)
Mar 05, 2018 8.990 9.123 8.907 9.089 913,613 +0.01(+0.09%)
Mar 02, 2018 8.832 9.131 8.708 9.081 951,215 +0.12(+1.39%)
Mar 01, 2018 8.915 9.139 8.857 8.957 993,815 +0.09(+1.03%)
Feb 28, 2018 8.990 9.094 8.865 8.865 723,997 -0.13(-1.48%)
Feb 27, 2018 9.040 9.106 8.973 8.998 369,429 -0.11(-1.19%)
Feb 26, 2018 8.857 9.172 8.840 9.106 646,831 +0.35(+3.98%)
Feb 23, 2018 8.898 8.990 8.683 8.757 433,941 -0.12(-1.40%)
Feb 22, 2018 8.882 551,264 +0.02(+0.19%)
Feb 21, 2018 8.890 9.056 8.857 8.865 458,957 +0.00(+0.00%)
Feb 20, 2018 8.865 9.089 8.857 8.865 872,392 -0.10(-1.11%)
Feb 16, 2018 8.965 8.965 8.965 0 +0.16(+1.79%)
Feb 15, 2018 8.757 8.849 8.641 8.807 599,558 +0.10(+1.14%)
Feb 14, 2018 8.185 8.716 8.043 8.708 606,297 +0.34(+4.07%)
Feb 13, 2018 8.284 8.566 8.284 8.367 669,517 +0.02(+0.20%)
Feb 12, 2018 8.251 8.434 8.185 8.351 705,887 +0.18(+2.24%)
Feb 09, 2018 7.919 8.209 7.786 8.168 1,233,227 +0.34(+4.35%)
Feb 08, 2018 8.301 8.375 7.828 7.828 1,059,874 -0.49(-5.89%)
Feb 07, 2018 8.268 8.359 8.135 8.317 1,034,546 +0.02(+0.20%)
Feb 06, 2018 7.894 8.371 7.853 8.301 1,441,195 +0.31(+3.84%)
Feb 05, 2018 8.035 8.234 7.844 7.994 1,139,002 -0.10(-1.23%)
Feb 02, 2018 8.500 8.533 7.911 8.093 1,750,840 -0.51(-5.98%)
Feb 01, 2018 9.214 9.222 8.566 8.608 2,338,229 -0.61(-6.58%)
Jan 31, 2018 9.820 9.878 9.048 9.214 2,482,127 -0.68(-6.88%)
Jan 30, 2018 10.09 10.16 9.787 9.895 905,033 -0.25(-2.45%)
Jan 29, 2018 10.43 10.47 10.14 10.14 919,000 -0.34(-3.25%)
Jan 26, 2018 10.41 10.63 10.31 10.48 430,159 +0.10(+0.96%)
Jan 25, 2018 10.49 10.54 10.23 10.38 457,923 +0.03(+0.32%)
Jan 24, 2018 10.56 10.57 10.35 10.35 504,227 -0.17(-1.66%)
Jan 23, 2018 10.52 10.67 10.36 10.53 504,422 +0.05(+0.48%)
Jan 22, 2018 10.26 10.48 10.13 10.48 673,994 +0.22(+2.10%)
Jan 19, 2018 10.30 10.43 10.25 10.26 1,244,815 -0.09(-0.88%)
Jan 18, 2018 10.41 10.49 10.31 10.35 918,411 -0.02(-0.24%)
Jan 17, 2018 10.43 10.52 10.27 10.38 873,484 -0.01(-0.08%)
Jan 16, 2018 10.83 10.90 10.33 10.38 615,770 -0.45(-4.14%)
Jan 12, 2018 10.83 10.83 10.83 0 -0.25(-2.25%)
Jan 11, 2018 10.15 11.15 10.07 11.08 1,009,278 +1.04(+10.33%)
Jan 10, 2018 10.08 10.17 10.02 10.04 1,633,021 -0.04(-0.41%)
Jan 09, 2018 10.03 10.15 9.969 10.09 1,068,227 +0.02(+0.16%)
Jan 08, 2018 10.01 10.11 9.945 10.07 1,128,921 +0.06(+0.58%)
Jan 05, 2018 10.04 10.12 9.903 10.01 595,609 -0.02(-0.25%)
Jan 04, 2018 10.12 10.18 9.969 10.04 579,521 -0.03(-0.33%)
Jan 03, 2018 10.13 10.32 9.994 10.07 1,118,732 -0.01(-0.08%)
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.