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

Suncoke Energy Inc (NY: SXC )

10.64 +0.00 (+0.05%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 19, 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 (%)
Apr 28, 2017 7.824 7.858 7.575 7.617 922,043 -0.12(-1.61%)
Apr 27, 2017 7.924 7.924 7.351 7.741 1,765,325 -0.27(-3.32%)
Apr 26, 2017 8.032 8.190 7.961 8.007 1,110,417 -0.09(-1.13%)
Apr 25, 2017 8.273 8.273 8.024 8.098 974,806 -0.08(-1.02%)
Apr 24, 2017 8.298 8.373 8.107 8.181 1,559,611 -0.02(-0.20%)
Apr 21, 2017 8.223 8.339 8.007 8.198 1,372,253 -0.12(-1.40%)
Apr 20, 2017 7.135 8.364 7.044 8.314 2,691,947 +1.41(+20.46%)
Apr 19, 2017 7.093 7.127 6.886 6.902 1,035,615 -0.17(-2.35%)
Apr 18, 2017 6.994 7.172 6.960 7.068 790,821 +0.01(+0.12%)
Apr 17, 2017 7.093 7.143 6.927 7.060 526,867 +0.00(+0.00%)
Apr 13, 2017 7.426 7.691 7.035 7.060 1,049,302 -0.34(-4.60%)
Apr 12, 2017 7.833 7.833 7.359 7.401 752,981 -0.52(-6.60%)
Apr 11, 2017 7.824 7.949 7.642 7.924 718,288 +0.13(+1.71%)
Apr 10, 2017 7.633 7.833 7.517 7.791 553,405 +0.17(+2.29%)
Apr 07, 2017 7.500 7.708 7.401 7.617 742,288 +0.15(+2.00%)
Apr 06, 2017 7.567 7.592 7.284 7.467 874,743 -0.07(-0.99%)
Apr 05, 2017 7.874 8.024 7.509 7.542 661,999 -0.22(-2.78%)
Apr 04, 2017 7.642 7.882 7.583 7.758 577,620 +0.14(+1.85%)
Apr 03, 2017 7.459 7.675 7.459 7.617 816,122 +0.17(+2.34%)
Mar 31, 2017 7.467 7.475 7.318 7.442 1,932,838 -0.04(-0.55%)
Mar 30, 2017 7.716 7.733 7.401 7.484 1,126,067 -0.21(-2.70%)
Mar 29, 2017 7.517 7.758 7.511 7.691 696,105 +0.09(+1.20%)
Mar 28, 2017 7.384 7.650 7.251 7.600 1,134,365 +0.21(+2.81%)
Mar 27, 2017 6.869 7.409 6.869 7.392 1,080,902 +0.27(+3.73%)
Mar 24, 2017 7.542 7.550 6.829 7.127 2,767,154 -0.40(-5.30%)
Mar 23, 2017 6.985 7.550 6.985 7.525 1,802,845 +0.32(+4.50%)
Mar 22, 2017 6.761 7.218 6.678 7.201 1,263,413 +0.36(+5.22%)
Mar 21, 2017 7.442 7.442 6.836 6.844 1,523,610 -0.57(-7.73%)
Mar 20, 2017 7.426 7.475 7.334 7.417 819,838 -0.02(-0.33%)
Mar 17, 2017 8.381 8.638 7.434 7.442 6,009,016 -0.94(-11.20%)
Mar 16, 2017 7.816 8.447 7.708 8.381 2,715,534 +0.68(+8.85%)
Mar 15, 2017 7.475 7.758 7.359 7.700 1,101,887 +0.31(+4.16%)
Mar 14, 2017 7.110 7.417 6.919 7.392 1,440,898 +0.15(+2.06%)
Mar 13, 2017 6.969 7.260 6.886 7.243 1,154,595 +0.35(+5.06%)
Mar 10, 2017 7.027 7.110 6.782 6.894 652,335 -0.02(-0.36%)
Mar 09, 2017 7.152 7.260 6.894 6.919 1,085,519 -0.27(-3.81%)
Mar 08, 2017 7.500 7.534 7.185 7.193 753,933 -0.34(-4.52%)
Mar 07, 2017 8.007 8.073 7.534 7.534 801,587 -0.54(-6.69%)
Mar 06, 2017 7.999 8.219 7.999 8.073 812,692 -0.13(-1.62%)
Mar 03, 2017 8.215 8.273 8.040 8.206 846,646 +0.00(+0.00%)
Mar 02, 2017 8.240 8.389 8.073 8.206 932,661 -0.17(-2.08%)
Mar 01, 2017 8.256 8.447 8.190 8.381 1,339,047 +0.28(+3.49%)
Feb 28, 2017 8.148 8.256 8.007 8.098 1,419,923 -0.08(-1.02%)
Feb 27, 2017 7.916 8.281 7.849 8.181 915,015 +0.25(+3.14%)
Feb 24, 2017 7.974 8.065 7.733 7.932 1,397,961 -0.20(-2.45%)
Feb 23, 2017 8.256 8.314 8.049 8.132 1,669,709 -0.09(-1.11%)
Feb 22, 2017 8.231 8.314 8.140 8.223 703,651 -0.11(-1.30%)
Feb 21, 2017 8.348 8.385 8.223 8.331 1,020,972 +0.03(+0.40%)
Feb 17, 2017 8.298 8.298 8.298 0 -0.01(-0.10%)
Feb 16, 2017 8.190 8.314 8.142 8.306 977,923 +0.12(+1.52%)
Feb 15, 2017 8.306 8.323 8.098 8.181 1,020,433 -0.13(-1.60%)
Feb 14, 2017 8.198 8.397 8.165 8.314 1,609,724 +0.07(+0.91%)
Feb 13, 2017 8.256 8.464 8.165 8.240 1,598,454 +0.06(+0.71%)
Feb 10, 2017 7.858 8.190 7.824 8.181 1,379,484 +0.39(+5.01%)
Feb 09, 2017 7.608 7.791 7.538 7.791 780,274 +0.15(+1.96%)
Feb 08, 2017 7.534 7.654 7.401 7.642 1,193,126 +0.06(+0.77%)
Feb 07, 2017 7.500 7.666 7.446 7.583 704,488 +0.08(+1.11%)
Feb 06, 2017 7.542 7.617 7.451 7.500 621,146 -0.05(-0.66%)
Feb 03, 2017 7.384 7.588 7.367 7.550 667,418 +0.06(+0.78%)
Feb 02, 2017 7.392 7.559 7.376 7.492 1,046,564 +0.09(+1.23%)
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.