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

Suncoke Energy Inc (NY: SXC )

10.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2017 7.198 7.272 7.000 7.189 1,348,104 -0.05(-0.68%)
May 30, 2017 7.370 7.469 7.169 7.239 1,120,424 -0.22(-2.98%)
May 26, 2017 7.412 7.535 7.255 7.461 573,630 +0.14(+1.91%)
May 25, 2017 7.280 7.601 7.280 7.321 584,640 -0.08(-1.11%)
May 24, 2017 7.502 7.683 7.346 7.403 627,704 -0.12(-1.53%)
May 23, 2017 7.181 7.535 7.140 7.519 810,978 +0.35(+4.94%)
May 22, 2017 7.181 7.239 7.025 7.165 892,261 +0.07(+0.93%)
May 19, 2017 6.934 7.173 6.926 7.099 614,024 +0.22(+3.23%)
May 18, 2017 6.745 6.951 6.671 6.877 865,689 +0.01(+0.12%)
May 17, 2017 6.754 6.910 6.515 6.869 981,765 +0.12(+1.71%)
May 16, 2017 6.721 6.914 6.663 6.754 1,363,671 +0.05(+0.74%)
May 15, 2017 6.745 6.860 6.638 6.704 912,442 +0.14(+2.13%)
May 12, 2017 6.721 6.778 6.548 6.564 653,280 -0.16(-2.44%)
May 11, 2017 6.795 6.893 6.563 6.729 785,542 +0.05(+0.74%)
May 10, 2017 6.704 6.786 6.573 6.679 842,781 +0.00(+0.00%)
May 09, 2017 6.523 6.688 6.457 6.679 1,167,511 +0.16(+2.40%)
May 08, 2017 6.457 6.630 6.433 6.523 727,144 -0.11(-1.61%)
May 05, 2017 6.581 6.733 6.457 6.630 906,487 +0.11(+1.64%)
May 04, 2017 6.828 6.893 6.301 6.523 1,486,480 -0.38(-5.48%)
May 03, 2017 7.222 7.313 6.893 6.902 1,689,331 -0.41(-5.62%)
May 02, 2017 7.436 7.584 7.288 7.313 848,738 -0.18(-2.41%)
May 01, 2017 7.560 7.609 7.321 7.494 985,724 -0.05(-0.65%)
Apr 28, 2017 7.749 7.782 7.502 7.543 931,021 -0.12(-1.61%)
Apr 27, 2017 7.848 7.848 7.280 7.667 1,782,514 -0.26(-3.32%)
Apr 26, 2017 7.955 8.111 7.885 7.930 1,121,229 -0.09(-1.13%)
Apr 25, 2017 8.193 8.193 7.946 8.020 984,298 -0.08(-1.02%)
Apr 24, 2017 8.218 8.292 8.029 8.103 1,574,798 -0.02(-0.20%)
Apr 21, 2017 8.144 8.259 7.930 8.119 1,385,615 -0.12(-1.40%)
Apr 20, 2017 7.066 8.284 6.976 8.234 2,718,159 +1.40(+20.46%)
Apr 19, 2017 7.025 7.058 6.819 6.836 1,045,698 -0.16(-2.35%)
Apr 18, 2017 6.926 7.103 6.893 7.000 798,521 +0.01(+0.12%)
Apr 17, 2017 7.025 7.074 6.860 6.992 531,997 +0.00(+0.00%)
Apr 13, 2017 7.354 7.617 6.967 6.992 1,059,519 -0.34(-4.60%)
Apr 12, 2017 7.757 7.757 7.288 7.329 760,313 -0.52(-6.60%)
Apr 11, 2017 7.749 7.872 7.568 7.848 725,282 +0.13(+1.71%)
Apr 10, 2017 7.560 7.757 7.444 7.716 558,794 +0.17(+2.29%)
Apr 07, 2017 7.428 7.634 7.330 7.543 749,515 +0.15(+2.00%)
Apr 06, 2017 7.494 7.519 7.214 7.395 883,260 -0.07(-0.99%)
Apr 05, 2017 7.798 7.946 7.436 7.469 668,445 -0.21(-2.78%)
Apr 04, 2017 7.568 7.806 7.510 7.683 583,244 +0.14(+1.85%)
Apr 03, 2017 7.387 7.601 7.387 7.543 824,068 +0.17(+2.34%)
Mar 31, 2017 7.395 7.403 7.247 7.370 1,951,658 -0.04(-0.55%)
Mar 30, 2017 7.642 7.658 7.329 7.412 1,137,031 -0.21(-2.70%)
Mar 29, 2017 7.444 7.683 7.439 7.617 702,883 +0.09(+1.20%)
Mar 28, 2017 7.313 7.576 7.181 7.527 1,145,411 +0.21(+2.81%)
Mar 27, 2017 6.803 7.338 6.803 7.321 1,091,427 +0.26(+3.73%)
Mar 24, 2017 7.469 7.477 6.763 7.058 2,794,098 -0.39(-5.30%)
Mar 23, 2017 6.918 7.477 6.918 7.453 1,820,399 +0.32(+4.50%)
Mar 22, 2017 6.696 7.148 6.614 7.132 1,275,715 +0.35(+5.22%)
Mar 21, 2017 7.370 7.370 6.770 6.778 1,538,446 -0.57(-7.73%)
Mar 20, 2017 7.354 7.403 7.264 7.346 827,821 -0.02(-0.33%)
Mar 17, 2017 8.300 8.555 7.362 7.370 6,067,526 -0.93(-11.20%)
Mar 16, 2017 7.741 8.366 7.634 8.300 2,741,975 +0.67(+8.85%)
Mar 15, 2017 7.403 7.683 7.288 7.625 1,112,616 +0.30(+4.16%)
Mar 14, 2017 7.041 7.346 6.852 7.321 1,454,928 +0.15(+2.06%)
Mar 13, 2017 6.902 7.189 6.819 7.173 1,165,838 +0.35(+5.06%)
Mar 10, 2017 6.959 7.041 6.716 6.828 658,687 -0.02(-0.36%)
Mar 09, 2017 7.083 7.189 6.828 6.852 1,096,089 -0.27(-3.81%)
Mar 08, 2017 7.428 7.461 7.115 7.124 761,275 -0.34(-4.52%)
Mar 07, 2017 7.930 7.996 7.461 7.461 809,392 -0.53(-6.69%)
Mar 06, 2017 7.922 8.140 7.922 7.996 820,605 -0.13(-1.62%)
Mar 03, 2017 8.135 8.193 7.963 8.127 854,890 +0.00(+0.00%)
Mar 02, 2017 8.160 8.308 7.996 8.127 941,742 -0.17(-2.08%)
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.