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

Suncoke Energy Inc (NY: SXC )

10.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 28, 2017 7.819 7.853 7.570 7.612 922,630 -0.12(-1.61%)
Apr 27, 2017 7.919 7.919 7.346 7.736 1,766,449 -0.27(-3.32%)
Apr 26, 2017 8.027 8.185 7.956 8.002 1,111,123 -0.09(-1.13%)
Apr 25, 2017 8.268 8.268 8.019 8.093 975,426 -0.08(-1.02%)
Apr 24, 2017 8.292 8.367 8.102 8.176 1,560,604 -0.02(-0.20%)
Apr 21, 2017 8.218 8.334 8.002 8.193 1,373,127 -0.12(-1.40%)
Apr 20, 2017 7.130 8.359 7.039 8.309 2,693,661 +1.41(+20.46%)
Apr 19, 2017 7.089 7.122 6.881 6.898 1,036,274 -0.17(-2.35%)
Apr 18, 2017 6.989 7.168 6.956 7.064 791,324 +0.01(+0.12%)
Apr 17, 2017 7.089 7.139 6.923 7.056 527,202 +0.00(+0.00%)
Apr 13, 2017 7.421 7.687 7.031 7.056 1,049,970 -0.34(-4.60%)
Apr 12, 2017 7.828 7.828 7.354 7.396 753,460 -0.52(-6.60%)
Apr 11, 2017 7.819 7.944 7.637 7.919 718,746 +0.13(+1.71%)
Apr 10, 2017 7.628 7.828 7.512 7.786 553,757 +0.17(+2.29%)
Apr 07, 2017 7.496 7.703 7.396 7.612 742,760 +0.15(+2.00%)
Apr 06, 2017 7.562 7.587 7.280 7.462 875,300 -0.07(-0.99%)
Apr 05, 2017 7.869 8.019 7.504 7.537 662,421 -0.22(-2.78%)
Apr 04, 2017 7.637 7.877 7.579 7.753 577,988 +0.14(+1.85%)
Apr 03, 2017 7.454 7.670 7.454 7.612 816,641 +0.17(+2.34%)
Mar 31, 2017 7.462 7.471 7.313 7.437 1,934,068 -0.04(-0.56%)
Mar 30, 2017 7.711 7.728 7.396 7.479 1,126,783 -0.21(-2.70%)
Mar 29, 2017 7.512 7.753 7.506 7.687 696,548 +0.09(+1.20%)
Mar 28, 2017 7.379 7.645 7.247 7.595 1,135,088 +0.21(+2.81%)
Mar 27, 2017 6.865 7.404 6.865 7.388 1,081,590 +0.27(+3.73%)
Mar 24, 2017 7.537 7.545 6.825 7.122 2,768,916 -0.40(-5.30%)
Mar 23, 2017 6.981 7.545 6.981 7.521 1,803,993 +0.32(+4.50%)
Mar 22, 2017 6.757 7.213 6.674 7.197 1,264,218 +0.36(+5.22%)
Mar 21, 2017 7.437 7.437 6.832 6.840 1,524,580 -0.57(-7.73%)
Mar 20, 2017 7.421 7.471 7.330 7.413 820,360 -0.02(-0.33%)
Mar 17, 2017 8.375 8.633 7.429 7.437 6,012,842 -0.94(-11.20%)
Mar 16, 2017 7.811 8.442 7.703 8.375 2,717,263 +0.68(+8.85%)
Mar 15, 2017 7.471 7.753 7.354 7.695 1,102,588 +0.31(+4.16%)
Mar 14, 2017 7.105 7.413 6.915 7.388 1,441,815 +0.15(+2.06%)
Mar 13, 2017 6.964 7.255 6.881 7.238 1,155,330 +0.35(+5.06%)
Mar 10, 2017 7.022 7.105 6.778 6.890 652,751 -0.02(-0.36%)
Mar 09, 2017 7.147 7.255 6.890 6.915 1,086,210 -0.27(-3.81%)
Mar 08, 2017 7.496 7.529 7.180 7.188 754,413 -0.34(-4.52%)
Mar 07, 2017 8.002 8.068 7.529 7.529 802,097 -0.54(-6.69%)
Mar 06, 2017 7.994 8.214 7.994 8.068 813,209 -0.13(-1.62%)
Mar 03, 2017 8.209 8.268 8.035 8.201 847,185 +0.00(+0.00%)
Mar 02, 2017 8.234 8.384 8.068 8.201 933,255 -0.17(-2.08%)
Mar 01, 2017 8.251 8.442 8.185 8.375 1,339,900 +0.28(+3.49%)
Feb 28, 2017 8.143 8.251 8.002 8.093 1,420,827 -0.08(-1.02%)
Feb 27, 2017 7.911 8.276 7.844 8.176 915,597 +0.25(+3.14%)
Feb 24, 2017 7.969 8.060 7.728 7.927 1,398,851 -0.20(-2.45%)
Feb 23, 2017 8.251 8.309 8.043 8.126 1,670,772 -0.09(-1.11%)
Feb 22, 2017 8.226 8.309 8.135 8.218 704,099 -0.11(-1.30%)
Feb 21, 2017 8.342 8.380 8.218 8.326 1,021,622 +0.03(+0.40%)
Feb 17, 2017 8.292 8.292 8.292 0 -0.01(-0.10%)
Feb 16, 2017 8.185 8.309 8.137 8.301 978,545 +0.12(+1.52%)
Feb 15, 2017 8.301 8.317 8.092 8.176 1,021,082 -0.13(-1.60%)
Feb 14, 2017 8.193 8.392 8.160 8.309 1,610,749 +0.07(+0.91%)
Feb 13, 2017 8.251 8.458 8.160 8.234 1,599,472 +0.06(+0.71%)
Feb 10, 2017 7.853 8.185 7.819 8.176 1,380,362 +0.39(+5.01%)
Feb 09, 2017 7.604 7.786 7.533 7.786 780,771 +0.15(+1.96%)
Feb 08, 2017 7.529 7.649 7.396 7.637 1,193,886 +0.06(+0.77%)
Feb 07, 2017 7.496 7.662 7.442 7.579 704,936 +0.08(+1.11%)
Feb 06, 2017 7.537 7.612 7.446 7.496 621,541 -0.05(-0.66%)
Feb 03, 2017 7.379 7.583 7.363 7.545 667,843 +0.06(+0.78%)
Feb 02, 2017 7.388 7.554 7.371 7.487 1,047,231 +0.09(+1.23%)
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.