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

Suncoke Energy Inc (NY: SXC )

10.38 -0.32 (-2.99%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 24, 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 7.268 7.343 7.068 7.260 1,335,104 -0.05(-0.68%)
May 30, 2017 7.442 7.542 7.239 7.309 1,109,620 -0.22(-2.98%)
May 26, 2017 7.484 7.608 7.326 7.534 568,098 +0.14(+1.91%)
May 25, 2017 7.351 7.675 7.351 7.392 579,002 -0.08(-1.11%)
May 24, 2017 7.575 7.758 7.417 7.475 621,650 -0.12(-1.53%)
May 23, 2017 7.251 7.608 7.210 7.592 803,158 +0.36(+4.94%)
May 22, 2017 7.251 7.309 7.093 7.235 883,657 +0.07(+0.93%)
May 19, 2017 7.002 7.243 6.994 7.168 608,103 +0.22(+3.23%)
May 18, 2017 6.811 7.019 6.736 6.944 857,341 +0.01(+0.12%)
May 17, 2017 6.819 6.977 6.578 6.936 972,298 +0.12(+1.71%)
May 16, 2017 6.786 6.981 6.728 6.819 1,350,521 +0.05(+0.74%)
May 15, 2017 6.811 6.926 6.703 6.769 903,643 +0.14(+2.13%)
May 12, 2017 6.786 6.844 6.612 6.628 646,980 -0.17(-2.44%)
May 11, 2017 6.861 6.960 6.627 6.794 777,966 +0.05(+0.74%)
May 10, 2017 6.769 6.853 6.637 6.745 834,654 +0.00(+0.00%)
May 09, 2017 6.587 6.753 6.520 6.745 1,156,253 +0.16(+2.40%)
May 08, 2017 6.520 6.695 6.495 6.587 720,132 -0.11(-1.61%)
May 05, 2017 6.645 6.799 6.520 6.695 897,745 +0.11(+1.64%)
May 04, 2017 6.894 6.960 6.362 6.587 1,472,145 -0.38(-5.48%)
May 03, 2017 7.293 7.384 6.960 6.969 1,673,041 -0.42(-5.62%)
May 02, 2017 7.509 7.658 7.359 7.384 840,553 -0.18(-2.41%)
May 01, 2017 7.633 7.683 7.392 7.567 976,218 -0.05(-0.65%)
Apr 28, 2017 7.824 7.858 7.575 7.617 922,043 -0.12(-1.61%)
Apr 27, 2017 7.924 7.924 7.351 7.741 1,765,325 -0.27(-3.32%)
Apr 26, 2017 8.032 8.190 7.961 8.007 1,110,417 -0.09(-1.13%)
Apr 25, 2017 8.273 8.273 8.024 8.098 974,806 -0.08(-1.02%)
Apr 24, 2017 8.298 8.373 8.107 8.181 1,559,611 -0.02(-0.20%)
Apr 21, 2017 8.223 8.339 8.007 8.198 1,372,253 -0.12(-1.40%)
Apr 20, 2017 7.135 8.364 7.044 8.314 2,691,947 +1.41(+20.46%)
Apr 19, 2017 7.093 7.127 6.886 6.902 1,035,615 -0.17(-2.35%)
Apr 18, 2017 6.994 7.172 6.960 7.068 790,821 +0.01(+0.12%)
Apr 17, 2017 7.093 7.143 6.927 7.060 526,867 +0.00(+0.00%)
Apr 13, 2017 7.426 7.691 7.035 7.060 1,049,302 -0.34(-4.60%)
Apr 12, 2017 7.833 7.833 7.359 7.401 752,981 -0.52(-6.60%)
Apr 11, 2017 7.824 7.949 7.642 7.924 718,288 +0.13(+1.71%)
Apr 10, 2017 7.633 7.833 7.517 7.791 553,405 +0.17(+2.29%)
Apr 07, 2017 7.500 7.708 7.401 7.617 742,288 +0.15(+2.00%)
Apr 06, 2017 7.567 7.592 7.284 7.467 874,743 -0.07(-0.99%)
Apr 05, 2017 7.874 8.024 7.509 7.542 661,999 -0.22(-2.78%)
Apr 04, 2017 7.642 7.882 7.583 7.758 577,620 +0.14(+1.85%)
Apr 03, 2017 7.459 7.675 7.459 7.617 816,122 +0.17(+2.34%)
Mar 31, 2017 7.467 7.475 7.318 7.442 1,932,838 -0.04(-0.55%)
Mar 30, 2017 7.716 7.733 7.401 7.484 1,126,067 -0.21(-2.70%)
Mar 29, 2017 7.517 7.758 7.511 7.691 696,105 +0.09(+1.20%)
Mar 28, 2017 7.384 7.650 7.251 7.600 1,134,365 +0.21(+2.81%)
Mar 27, 2017 6.869 7.409 6.869 7.392 1,080,902 +0.27(+3.73%)
Mar 24, 2017 7.542 7.550 6.829 7.127 2,767,154 -0.40(-5.30%)
Mar 23, 2017 6.985 7.550 6.985 7.525 1,802,845 +0.32(+4.50%)
Mar 22, 2017 6.761 7.218 6.678 7.201 1,263,413 +0.36(+5.22%)
Mar 21, 2017 7.442 7.442 6.836 6.844 1,523,610 -0.57(-7.73%)
Mar 20, 2017 7.426 7.475 7.334 7.417 819,838 -0.02(-0.33%)
Mar 17, 2017 8.381 8.638 7.434 7.442 6,009,016 -0.94(-11.20%)
Mar 16, 2017 7.816 8.447 7.708 8.381 2,715,534 +0.68(+8.85%)
Mar 15, 2017 7.475 7.758 7.359 7.700 1,101,887 +0.31(+4.16%)
Mar 14, 2017 7.110 7.417 6.919 7.392 1,440,898 +0.15(+2.06%)
Mar 13, 2017 6.969 7.260 6.886 7.243 1,154,595 +0.35(+5.06%)
Mar 10, 2017 7.027 7.110 6.782 6.894 652,335 -0.02(-0.36%)
Mar 09, 2017 7.152 7.260 6.894 6.919 1,085,519 -0.27(-3.81%)
Mar 08, 2017 7.500 7.534 7.185 7.193 753,933 -0.34(-4.52%)
Mar 07, 2017 8.007 8.073 7.534 7.534 801,587 -0.54(-6.69%)
Mar 06, 2017 7.999 8.219 7.999 8.073 812,692 -0.13(-1.62%)
Mar 03, 2017 8.215 8.273 8.040 8.206 846,646 +0.00(+0.00%)
Mar 02, 2017 8.240 8.389 8.073 8.206 932,661 -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.