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 (%)
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%)
Feb 01, 2017 7.326 7.642 7.301 7.401 1,298,076 +0.07(+1.02%)
Jan 31, 2017 7.708 7.758 7.243 7.326 1,465,654 -0.42(-5.36%)
Jan 30, 2017 7.966 8.040 7.733 7.741 1,103,844 -0.37(-4.61%)
Jan 27, 2017 8.373 8.414 8.073 8.115 1,158,827 -0.11(-1.31%)
Jan 26, 2017 8.306 8.625 7.990 8.223 1,937,301 -0.61(-6.95%)
Jan 25, 2017 8.871 8.962 8.572 8.838 901,273 -0.01(-0.09%)
Jan 24, 2017 8.829 9.004 8.306 8.846 1,252,595 +0.18(+2.11%)
Jan 23, 2017 8.638 8.696 8.414 8.663 974,931 +0.11(+1.26%)
Jan 20, 2017 9.037 9.083 8.215 8.555 1,760,973 -0.51(-5.68%)
Jan 19, 2017 9.253 9.278 8.971 9.070 519,033 -0.25(-2.67%)
Jan 18, 2017 9.137 9.402 9.062 9.319 595,836 +0.13(+1.45%)
Jan 17, 2017 9.378 9.552 9.091 9.187 673,474 -0.29(-3.07%)
Jan 13, 2017 9.477 9.477 9.477 0 -0.06(-0.61%)
Jan 12, 2017 9.701 9.701 9.386 9.535 508,265 -0.12(-1.20%)
Jan 11, 2017 9.635 9.726 9.452 9.652 564,524 +0.02(+0.17%)
Jan 10, 2017 9.245 9.664 9.203 9.635 875,729 +0.54(+5.94%)
Jan 09, 2017 9.344 9.469 9.045 9.095 953,413 -0.24(-2.58%)
Jan 06, 2017 9.610 9.635 9.328 9.336 556,015 -0.31(-3.19%)
Jan 05, 2017 9.751 9.868 9.510 9.643 558,087 -0.14(-1.44%)
Jan 04, 2017 9.444 9.826 9.361 9.785 779,113 +0.40(+4.25%)
Jan 03, 2017 9.477 9.668 9.153 9.386 1,267,015 -0.03(-0.35%)
Dec 30, 2016 9.419 9.419 9.419 0 -0.27(-2.83%)
Dec 29, 2016 9.851 9.909 9.494 9.693 713,503 -0.16(-1.60%)
Dec 28, 2016 9.743 9.927 9.718 9.851 746,585 +0.14(+1.45%)
Dec 27, 2016 9.735 9.893 9.652 9.710 618,964 +0.02(+0.17%)
Dec 23, 2016 9.693 9.693 9.693 0 +0.22(+2.37%)
Dec 22, 2016 9.851 9.926 9.406 9.469 630,875 -0.42(-4.20%)
Dec 21, 2016 9.917 10.00 9.801 9.884 641,659 +0.00(+0.00%)
Dec 20, 2016 9.909 10.09 9.695 9.884 864,267 -0.03(-0.33%)
Dec 19, 2016 9.826 10.21 9.826 9.917 847,173 +0.10(+1.02%)
Dec 16, 2016 9.917 10.06 9.726 9.818 3,941,646 -0.04(-0.42%)
Dec 15, 2016 9.660 9.984 9.560 9.859 1,208,046 +0.04(+0.42%)
Dec 14, 2016 9.635 10.03 9.461 9.818 1,145,126 +0.18(+1.90%)
Dec 13, 2016 9.884 10.04 9.432 9.635 1,020,156 -0.14(-1.44%)
Dec 12, 2016 10.47 10.57 9.760 9.776 1,190,116 -0.64(-6.14%)
Dec 09, 2016 10.60 10.60 10.30 10.42 901,523 -0.17(-1.65%)
Dec 08, 2016 10.91 10.91 10.42 10.59 734,757 -0.17(-1.62%)
Dec 07, 2016 10.53 10.91 10.51 10.76 1,414,198 +0.24(+2.29%)
Dec 06, 2016 10.44 10.53 10.08 10.52 1,321,416 +0.08(+0.80%)
Dec 05, 2016 10.19 10.53 9.984 10.44 1,631,541 +0.35(+3.46%)
Dec 02, 2016 9.552 10.16 9.552 10.09 1,092,991 +0.39(+4.02%)
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.