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

Suncoke Energy Inc (NY: SXC )

10.43 +0.12 (+1.12%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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 8.070 8.177 7.930 8.020 1,433,749 -0.08(-1.02%)
Feb 27, 2017 7.839 8.201 7.774 8.103 923,924 +0.25(+3.14%)
Feb 24, 2017 7.897 7.987 7.658 7.856 1,411,573 -0.20(-2.45%)
Feb 23, 2017 8.177 8.234 7.971 8.053 1,685,967 -0.09(-1.11%)
Feb 22, 2017 8.152 8.234 8.061 8.144 710,502 -0.11(-1.30%)
Feb 21, 2017 8.267 8.304 8.144 8.251 1,030,913 +0.03(+0.40%)
Feb 17, 2017 8.218 8.218 8.218 0 -0.01(-0.10%)
Feb 16, 2017 8.111 8.234 8.063 8.226 987,445 +0.12(+1.52%)
Feb 15, 2017 8.226 8.242 8.019 8.103 1,030,369 -0.13(-1.60%)
Feb 14, 2017 8.119 8.316 8.086 8.234 1,625,398 +0.07(+0.91%)
Feb 13, 2017 8.177 8.382 8.086 8.160 1,614,018 +0.06(+0.71%)
Feb 10, 2017 7.782 8.111 7.749 8.103 1,392,916 +0.39(+5.01%)
Feb 09, 2017 7.535 7.716 7.465 7.716 787,872 +0.15(+1.96%)
Feb 08, 2017 7.461 7.580 7.329 7.568 1,204,744 +0.06(+0.77%)
Feb 07, 2017 7.428 7.593 7.375 7.510 711,347 +0.08(+1.11%)
Feb 06, 2017 7.469 7.543 7.379 7.428 627,194 -0.05(-0.66%)
Feb 03, 2017 7.313 7.514 7.296 7.477 673,917 +0.06(+0.78%)
Feb 02, 2017 7.321 7.486 7.305 7.420 1,056,755 +0.09(+1.23%)
Feb 01, 2017 7.255 7.568 7.231 7.329 1,310,715 +0.07(+1.02%)
Jan 31, 2017 7.634 7.683 7.173 7.255 1,479,925 -0.41(-5.36%)
Jan 30, 2017 7.889 7.963 7.658 7.667 1,114,592 -0.37(-4.61%)
Jan 27, 2017 8.292 8.333 7.996 8.037 1,170,111 -0.11(-1.31%)
Jan 26, 2017 8.226 8.542 7.913 8.144 1,956,164 -0.61(-6.95%)
Jan 25, 2017 8.785 8.876 8.489 8.752 910,049 -0.01(-0.09%)
Jan 24, 2017 8.744 8.917 8.226 8.761 1,264,791 +0.18(+2.11%)
Jan 23, 2017 8.555 8.613 8.333 8.580 984,424 +0.11(+1.26%)
Jan 20, 2017 8.950 8.995 8.135 8.473 1,778,120 -0.51(-5.68%)
Jan 19, 2017 9.164 9.188 8.884 8.983 524,086 -0.25(-2.67%)
Jan 18, 2017 9.049 9.312 8.975 9.230 601,637 +0.13(+1.45%)
Jan 17, 2017 9.287 9.460 9.003 9.098 680,032 -0.29(-3.07%)
Jan 13, 2017 9.386 9.386 9.386 0 -0.06(-0.61%)
Jan 12, 2017 9.608 9.608 9.295 9.443 513,214 -0.12(-1.20%)
Jan 11, 2017 9.542 9.633 9.361 9.559 570,020 +0.02(+0.17%)
Jan 10, 2017 9.155 9.571 9.114 9.542 884,256 +0.53(+5.94%)
Jan 09, 2017 9.254 9.378 8.958 9.007 962,697 -0.24(-2.58%)
Jan 06, 2017 9.517 9.542 9.238 9.246 561,429 -0.30(-3.19%)
Jan 05, 2017 9.657 9.772 9.419 9.550 563,521 -0.14(-1.44%)
Jan 04, 2017 9.353 9.731 9.271 9.690 786,699 +0.39(+4.25%)
Jan 03, 2017 9.386 9.575 9.065 9.295 1,279,352 -0.03(-0.35%)
Dec 30, 2016 9.328 9.328 9.328 0 -0.27(-2.83%)
Dec 29, 2016 9.756 9.814 9.402 9.600 720,450 -0.16(-1.60%)
Dec 28, 2016 9.649 9.831 9.624 9.756 753,854 +0.14(+1.45%)
Dec 27, 2016 9.641 9.797 9.559 9.616 624,991 +0.02(+0.17%)
Dec 23, 2016 9.600 9.600 9.600 0 +0.22(+2.37%)
Dec 22, 2016 9.756 9.830 9.315 9.378 637,018 -0.41(-4.20%)
Dec 21, 2016 9.822 9.904 9.707 9.789 647,907 +0.00(+0.00%)
Dec 20, 2016 9.814 9.995 9.602 9.789 872,683 -0.03(-0.33%)
Dec 19, 2016 9.731 10.11 9.731 9.822 855,422 +0.10(+1.02%)
Dec 16, 2016 9.822 9.962 9.633 9.723 3,980,026 -0.04(-0.42%)
Dec 15, 2016 9.567 9.888 9.468 9.764 1,219,809 +0.04(+0.42%)
Dec 14, 2016 9.542 9.929 9.369 9.723 1,156,276 +0.18(+1.90%)
Dec 13, 2016 9.789 9.945 9.341 9.542 1,030,089 -0.14(-1.44%)
Dec 12, 2016 10.37 10.46 9.666 9.682 1,201,704 -0.63(-6.14%)
Dec 09, 2016 10.50 10.50 10.20 10.32 910,301 -0.17(-1.65%)
Dec 08, 2016 10.81 10.81 10.31 10.49 741,911 -0.17(-1.62%)
Dec 07, 2016 10.43 10.80 10.41 10.66 1,427,969 +0.24(+2.29%)
Dec 06, 2016 10.34 10.43 9.978 10.42 1,334,282 +0.08(+0.80%)
Dec 05, 2016 10.09 10.43 9.888 10.34 1,647,427 +0.35(+3.46%)
Dec 02, 2016 9.460 10.06 9.460 9.995 1,103,633 +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.