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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2018 9.443 9.559 9.378 9.452 718,314 -0.02(-0.26%)
Apr 27, 2018 9.715 9.937 9.320 9.476 692,985 -0.33(-3.36%)
Apr 26, 2018 9.657 9.871 9.065 9.805 1,182,143 +0.99(+11.19%)
Apr 25, 2018 8.728 8.942 8.645 8.818 522,602 +0.04(+0.47%)
Apr 24, 2018 8.884 8.950 8.654 8.777 350,632 -0.02(-0.28%)
Apr 23, 2018 8.785 8.909 8.691 8.802 307,437 -0.05(-0.56%)
Apr 20, 2018 8.950 9.032 8.806 8.851 421,117 -0.12(-1.28%)
Apr 19, 2018 9.073 9.155 8.909 8.966 559,913 -0.11(-1.18%)
Apr 18, 2018 9.049 9.230 9.032 9.073 444,504 +0.16(+1.75%)
Apr 17, 2018 8.720 8.975 8.695 8.917 474,942 +0.22(+2.55%)
Apr 16, 2018 8.802 8.851 8.670 8.695 471,201 -0.03(-0.38%)
Apr 13, 2018 8.868 8.884 8.662 8.728 402,123 -0.07(-0.84%)
Apr 12, 2018 8.794 8.892 8.769 8.802 311,613 +0.00(+0.00%)
Apr 11, 2018 8.868 8.975 8.736 8.802 615,074 -0.07(-0.83%)
Apr 10, 2018 8.802 9.003 8.720 8.876 502,171 +0.26(+3.06%)
Apr 09, 2018 8.728 8.925 8.596 8.613 918,005 -0.05(-0.57%)
Apr 06, 2018 8.933 9.049 8.613 8.662 378,124 -0.41(-4.53%)
Apr 05, 2018 9.016 9.180 9.016 9.073 379,063 +0.15(+1.66%)
Apr 04, 2018 8.810 8.942 8.621 8.925 354,014 -0.05(-0.55%)
Apr 03, 2018 8.999 9.118 8.931 8.975 705,253 +0.16(+1.87%)
Apr 02, 2018 8.818 8.925 8.720 8.810 557,428 -0.04(-0.46%)
Mar 29, 2018 8.851 8.851 8.851 0 +0.17(+1.99%)
Mar 28, 2018 8.720 8.794 8.621 8.678 743,807 -0.05(-0.57%)
Mar 27, 2018 9.057 9.081 8.703 8.728 617,487 -0.27(-3.02%)
Mar 26, 2018 8.983 9.040 8.892 8.999 739,908 +0.19(+2.15%)
Mar 23, 2018 9.049 9.131 8.810 8.810 502,388 -0.22(-2.46%)
Mar 22, 2018 9.271 9.353 9.032 9.032 453,207 -0.37(-3.94%)
Mar 21, 2018 9.262 9.468 9.197 9.402 376,324 +0.16(+1.78%)
Mar 20, 2018 9.353 9.414 9.213 9.238 652,922 -0.09(-0.97%)
Mar 19, 2018 9.501 9.517 9.123 9.328 605,920 -0.24(-2.49%)
Mar 16, 2018 9.526 9.698 9.369 9.567 2,250,937 +0.03(+0.35%)
Mar 15, 2018 9.534 9.641 9.427 9.534 369,809 +0.00(+0.00%)
Mar 14, 2018 9.772 9.809 9.526 9.534 403,494 -0.16(-1.70%)
Mar 13, 2018 9.740 9.953 9.670 9.698 455,662 +0.07(+0.68%)
Mar 12, 2018 9.855 9.921 9.559 9.633 747,080 -0.22(-2.25%)
Mar 09, 2018 9.904 9.937 9.740 9.855 524,964 +0.05(+0.50%)
Mar 08, 2018 9.888 10.00 9.591 9.805 684,023 -0.08(-0.83%)
Mar 07, 2018 9.962 9.888 1,023,694 +0.22(+2.30%)
Mar 06, 2018 9.188 9.682 9.086 9.666 1,079,940 +0.66(+7.31%)
Mar 05, 2018 8.909 9.040 8.826 9.007 921,922 +0.01(+0.09%)
Mar 02, 2018 8.752 9.049 8.629 8.999 959,866 +0.12(+1.39%)
Mar 01, 2018 8.835 9.057 8.777 8.876 1,002,854 +0.09(+1.03%)
Feb 28, 2018 8.909 9.012 8.785 8.785 730,581 -0.13(-1.48%)
Feb 27, 2018 8.958 9.024 8.892 8.917 372,789 -0.11(-1.19%)
Feb 26, 2018 8.777 9.090 8.761 9.024 652,713 +0.35(+3.98%)
Feb 23, 2018 8.818 8.909 8.604 8.678 437,887 -0.12(-1.40%)
Feb 22, 2018 8.802 556,277 +0.02(+0.19%)
Feb 21, 2018 8.810 8.975 8.777 8.785 463,131 +0.00(+0.00%)
Feb 20, 2018 8.785 9.007 8.777 8.785 880,326 -0.10(-1.11%)
Feb 16, 2018 8.884 8.884 8.884 0 +0.16(+1.79%)
Feb 15, 2018 8.678 8.769 8.563 8.728 605,011 +0.10(+1.14%)
Feb 14, 2018 8.111 8.637 7.971 8.629 611,811 +0.34(+4.07%)
Feb 13, 2018 8.210 8.489 8.210 8.292 675,606 +0.02(+0.20%)
Feb 12, 2018 8.177 8.358 8.111 8.275 712,306 +0.18(+2.24%)
Feb 09, 2018 7.848 8.135 7.716 8.094 1,244,442 +0.34(+4.35%)
Feb 08, 2018 8.226 8.300 7.757 7.757 1,069,513 -0.49(-5.89%)
Feb 07, 2018 8.193 8.283 8.061 8.242 1,043,955 +0.02(+0.20%)
Feb 06, 2018 7.823 8.296 7.782 8.226 1,454,302 +0.30(+3.84%)
Feb 05, 2018 7.963 8.160 7.774 7.922 1,149,360 -0.10(-1.23%)
Feb 02, 2018 8.423 8.456 7.839 8.020 1,766,763 -0.51(-5.98%)
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.