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, 2018 8.995 9.099 8.871 8.871 723,536 -0.13(-1.48%)
Feb 27, 2018 9.045 9.112 8.979 9.004 369,194 -0.11(-1.19%)
Feb 26, 2018 8.863 9.178 8.846 9.112 646,419 +0.35(+3.98%)
Feb 23, 2018 8.904 8.995 8.688 8.763 433,665 -0.12(-1.40%)
Feb 22, 2018 8.887 550,913 +0.02(+0.19%)
Feb 21, 2018 8.896 9.062 8.863 8.871 458,665 +0.00(+0.00%)
Feb 20, 2018 8.871 9.095 8.863 8.871 871,836 -0.10(-1.11%)
Feb 16, 2018 8.971 8.971 8.971 0 +0.16(+1.79%)
Feb 15, 2018 8.763 8.854 8.647 8.813 599,177 +0.10(+1.14%)
Feb 14, 2018 8.190 8.721 8.049 8.713 605,911 +0.34(+4.07%)
Feb 13, 2018 8.289 8.572 8.289 8.373 669,091 +0.02(+0.20%)
Feb 12, 2018 8.256 8.439 8.190 8.356 705,438 +0.18(+2.24%)
Feb 09, 2018 7.924 8.215 7.791 8.173 1,232,442 +0.34(+4.35%)
Feb 08, 2018 8.306 8.381 7.833 7.833 1,059,200 -0.49(-5.89%)
Feb 07, 2018 8.273 8.364 8.140 8.323 1,033,888 +0.02(+0.20%)
Feb 06, 2018 7.899 8.377 7.858 8.306 1,440,278 +0.31(+3.84%)
Feb 05, 2018 8.040 8.240 7.849 7.999 1,138,277 -0.10(-1.23%)
Feb 02, 2018 8.505 8.539 7.916 8.098 1,749,726 -0.51(-5.98%)
Feb 01, 2018 9.220 9.228 8.572 8.613 2,336,742 -0.61(-6.58%)
Jan 31, 2018 9.826 9.884 9.054 9.220 2,480,548 -0.68(-6.88%)
Jan 30, 2018 10.09 10.17 9.793 9.901 904,457 -0.25(-2.45%)
Jan 29, 2018 10.44 10.47 10.14 10.15 918,416 -0.34(-3.25%)
Jan 26, 2018 10.42 10.64 10.32 10.49 429,886 +0.10(+0.96%)
Jan 25, 2018 10.50 10.55 10.24 10.39 457,632 +0.03(+0.32%)
Jan 24, 2018 10.57 10.58 10.36 10.36 503,906 -0.17(-1.66%)
Jan 23, 2018 10.52 10.67 10.37 10.53 504,101 +0.05(+0.48%)
Jan 22, 2018 10.27 10.48 10.13 10.48 673,566 +0.22(+2.10%)
Jan 19, 2018 10.31 10.43 10.26 10.27 1,244,023 -0.09(-0.88%)
Jan 18, 2018 10.42 10.50 10.32 10.36 917,827 -0.02(-0.24%)
Jan 17, 2018 10.44 10.52 10.27 10.38 872,928 -0.01(-0.08%)
Jan 16, 2018 10.84 10.91 10.34 10.39 615,378 -0.45(-4.14%)
Jan 12, 2018 10.84 10.84 10.84 0 -0.25(-2.25%)
Jan 11, 2018 10.16 11.15 10.08 11.09 1,008,635 +1.04(+10.33%)
Jan 10, 2018 10.08 10.17 10.03 10.05 1,631,982 -0.04(-0.41%)
Jan 09, 2018 10.03 10.16 9.976 10.09 1,067,548 +0.02(+0.16%)
Jan 08, 2018 10.02 10.12 9.951 10.08 1,128,202 +0.06(+0.58%)
Jan 05, 2018 10.04 10.13 9.909 10.02 595,230 -0.02(-0.25%)
Jan 04, 2018 10.13 10.18 9.976 10.04 579,153 -0.03(-0.33%)
Jan 03, 2018 10.13 10.32 10.00 10.08 1,118,021 -0.01(-0.08%)
Jan 02, 2018 10.08 10.22 9.951 10.08 926,816 +0.12(+1.25%)
Dec 29, 2017 9.959 9.959 9.959 0 -0.10(-0.99%)
Dec 28, 2017 10.09 10.14 9.992 10.06 553,349 -0.03(-0.33%)
Dec 27, 2017 10.40 10.44 10.06 10.09 505,335 -0.27(-2.57%)
Dec 26, 2017 10.14 10.38 10.13 10.36 1,155,741 +0.25(+2.47%)
Dec 22, 2017 9.502 10.17 9.427 10.11 1,095,591 +0.62(+6.57%)
Dec 21, 2017 9.510 9.585 9.411 9.486 1,438,234 +0.05(+0.53%)
Dec 20, 2017 9.544 9.594 9.415 9.436 1,026,891 +0.01(+0.09%)
Dec 19, 2017 9.519 9.569 9.402 9.427 657,796 -0.04(-0.44%)
Dec 18, 2017 9.386 9.660 9.336 9.469 1,389,510 +0.16(+1.69%)
Dec 15, 2017 9.278 9.402 9.128 9.311 1,646,121 +0.12(+1.26%)
Dec 14, 2017 9.386 9.519 9.145 9.195 468,456 -0.23(-2.47%)
Dec 13, 2017 9.303 9.444 9.278 9.427 439,616 +0.11(+1.16%)
Dec 12, 2017 9.319 9.375 9.261 9.319 384,083 +0.02(+0.18%)
Dec 11, 2017 9.278 9.378 9.187 9.303 505,620 +0.08(+0.90%)
Dec 08, 2017 9.245 9.477 9.137 9.220 415,979 +0.00(+0.00%)
Dec 07, 2017 9.012 9.203 8.937 493,073 +0.00(+0.00%)
Dec 06, 2017 9.095 9.203 8.962 8.971 386,635 -0.13(-1.46%)
Dec 05, 2017 9.419 9.419 8.956 9.103 444,965 -0.34(-3.61%)
Dec 04, 2017 9.477 9.477 9.452 9.444 731,581 -0.02(-0.18%)
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.