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

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.572 7.604 7.330 7.371 952,820 -0.12(-1.61%)
Apr 27, 2017 7.668 7.668 7.113 7.491 1,824,249 -0.26(-3.32%)
Apr 26, 2017 7.773 7.925 7.704 7.748 1,147,480 -0.09(-1.13%)
Apr 25, 2017 8.006 8.006 7.764 7.837 1,007,343 -0.08(-1.02%)
Apr 24, 2017 8.030 8.102 7.845 7.917 1,611,669 -0.02(-0.20%)
Apr 21, 2017 7.957 8.070 7.748 7.933 1,418,057 -0.11(-1.40%)
Apr 20, 2017 6.904 8.094 6.816 8.046 2,781,800 +1.37(+20.46%)
Apr 19, 2017 6.864 6.896 6.663 6.679 1,070,182 -0.16(-2.35%)
Apr 18, 2017 6.768 6.941 6.736 6.840 817,217 +0.01(+0.12%)
Apr 17, 2017 6.864 6.912 6.704 6.832 544,453 +0.00(+0.00%)
Apr 13, 2017 7.186 7.443 6.808 6.832 1,084,326 -0.33(-4.60%)
Apr 12, 2017 7.580 7.580 7.121 7.162 778,114 -0.51(-6.60%)
Apr 11, 2017 7.572 7.692 7.395 7.668 742,264 +0.13(+1.71%)
Apr 10, 2017 7.387 7.580 7.274 7.539 571,877 +0.17(+2.29%)
Apr 07, 2017 7.258 7.459 7.162 7.371 767,064 +0.14(+2.00%)
Apr 06, 2017 7.322 7.347 7.049 7.226 903,940 -0.07(-0.99%)
Apr 05, 2017 7.620 7.764 7.266 7.298 684,096 -0.21(-2.78%)
Apr 04, 2017 7.395 7.628 7.338 7.507 596,900 +0.14(+1.85%)
Apr 03, 2017 7.218 7.427 7.218 7.371 843,363 +0.17(+2.34%)
Mar 31, 2017 7.226 7.234 7.081 7.202 1,997,353 -0.04(-0.55%)
Mar 30, 2017 7.467 7.483 7.162 7.242 1,163,653 -0.20(-2.70%)
Mar 29, 2017 7.274 7.507 7.268 7.443 719,339 +0.09(+1.20%)
Mar 28, 2017 7.146 7.403 7.017 7.355 1,172,229 +0.20(+2.81%)
Mar 27, 2017 6.647 7.170 6.647 7.154 1,116,981 +0.26(+3.73%)
Mar 24, 2017 7.298 7.306 6.609 6.896 2,859,517 -0.39(-5.30%)
Mar 23, 2017 6.760 7.306 6.760 7.282 1,863,021 +0.31(+4.50%)
Mar 22, 2017 6.543 6.985 6.462 6.969 1,305,584 +0.35(+5.22%)
Mar 21, 2017 7.202 7.202 6.615 6.623 1,574,466 -0.55(-7.73%)
Mar 20, 2017 7.186 7.234 7.097 7.178 847,203 -0.02(-0.33%)
Mar 17, 2017 8.110 8.359 7.194 7.202 6,209,587 -0.91(-11.20%)
Mar 16, 2017 7.564 8.174 7.459 8.110 2,806,174 +0.66(+8.85%)
Mar 15, 2017 7.234 7.507 7.121 7.451 1,138,666 +0.30(+4.16%)
Mar 14, 2017 6.880 7.178 6.695 7.154 1,488,993 +0.14(+2.06%)
Mar 13, 2017 6.744 7.025 6.663 7.009 1,193,134 +0.34(+5.06%)
Mar 10, 2017 6.800 6.880 6.563 6.671 674,109 -0.02(-0.36%)
Mar 09, 2017 6.921 7.025 6.671 6.695 1,121,752 -0.27(-3.81%)
Mar 08, 2017 7.258 7.290 6.953 6.961 779,098 -0.33(-4.52%)
Mar 07, 2017 7.748 7.813 7.290 7.290 828,342 -0.52(-6.69%)
Mar 06, 2017 7.740 7.953 7.740 7.813 839,818 -0.13(-1.62%)
Mar 03, 2017 7.949 8.006 7.781 7.941 874,906 +0.00(+0.00%)
Mar 02, 2017 7.973 8.118 7.813 7.941 963,791 -0.17(-2.08%)
Mar 01, 2017 7.990 8.174 7.925 8.110 1,383,742 +0.27(+3.49%)
Feb 28, 2017 7.885 7.990 7.748 7.837 1,467,318 -0.08(-1.02%)
Feb 27, 2017 7.660 8.014 7.596 7.917 945,556 +0.24(+3.14%)
Feb 24, 2017 7.716 7.805 7.483 7.676 1,444,622 -0.19(-2.45%)
Feb 23, 2017 7.990 8.046 7.789 7.869 1,725,442 -0.09(-1.11%)
Feb 22, 2017 7.965 8.046 7.877 7.957 727,138 -0.10(-1.30%)
Feb 21, 2017 8.078 8.114 7.957 8.062 1,055,051 +0.03(+0.40%)
Feb 17, 2017 8.030 8.030 8.030 0 -0.01(-0.10%)
Feb 16, 2017 7.925 8.046 7.879 8.038 1,010,564 +0.12(+1.52%)
Feb 15, 2017 8.038 8.054 7.836 7.917 1,054,493 -0.13(-1.60%)
Feb 14, 2017 7.933 8.126 7.901 8.046 1,663,454 +0.07(+0.91%)
Feb 13, 2017 7.990 8.190 7.901 7.973 1,651,808 +0.06(+0.71%)
Feb 10, 2017 7.604 7.925 7.572 7.917 1,425,529 +0.38(+5.01%)
Feb 09, 2017 7.363 7.539 7.294 7.539 806,319 +0.14(+1.96%)
Feb 08, 2017 7.290 7.407 7.162 7.395 1,232,951 +0.06(+0.77%)
Feb 07, 2017 7.258 7.419 7.206 7.338 728,002 +0.08(+1.11%)
Feb 06, 2017 7.298 7.371 7.210 7.258 641,879 -0.05(-0.66%)
Feb 03, 2017 7.146 7.343 7.130 7.306 689,696 +0.06(+0.78%)
Feb 02, 2017 7.154 7.314 7.138 7.250 1,081,497 +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.