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

Suncoke Energy Inc (NY: SXC )

10.82 +0.21 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Feb 28, 2018 8.990 9.094 8.865 8.865 723,997 -0.13(-1.48%)
Feb 27, 2018 9.040 9.106 8.973 8.998 369,429 -0.11(-1.19%)
Feb 26, 2018 8.857 9.172 8.840 9.106 646,831 +0.35(+3.98%)
Feb 23, 2018 8.898 8.990 8.683 8.757 433,941 -0.12(-1.40%)
Feb 22, 2018 8.882 551,264 +0.02(+0.19%)
Feb 21, 2018 8.890 9.056 8.857 8.865 458,957 +0.00(+0.00%)
Feb 20, 2018 8.865 9.089 8.857 8.865 872,392 -0.10(-1.11%)
Feb 16, 2018 8.965 8.965 8.965 0 +0.16(+1.79%)
Feb 15, 2018 8.757 8.849 8.641 8.807 599,558 +0.10(+1.14%)
Feb 14, 2018 8.185 8.716 8.043 8.708 606,297 +0.34(+4.07%)
Feb 13, 2018 8.284 8.566 8.284 8.367 669,517 +0.02(+0.20%)
Feb 12, 2018 8.251 8.434 8.185 8.351 705,887 +0.18(+2.24%)
Feb 09, 2018 7.919 8.209 7.786 8.168 1,233,227 +0.34(+4.35%)
Feb 08, 2018 8.301 8.375 7.828 7.828 1,059,874 -0.49(-5.89%)
Feb 07, 2018 8.268 8.359 8.135 8.317 1,034,546 +0.02(+0.20%)
Feb 06, 2018 7.894 8.371 7.853 8.301 1,441,195 +0.31(+3.84%)
Feb 05, 2018 8.035 8.234 7.844 7.994 1,139,002 -0.10(-1.23%)
Feb 02, 2018 8.500 8.533 7.911 8.093 1,750,840 -0.51(-5.98%)
Feb 01, 2018 9.214 9.222 8.566 8.608 2,338,229 -0.61(-6.58%)
Jan 31, 2018 9.820 9.878 9.048 9.214 2,482,127 -0.68(-6.88%)
Jan 30, 2018 10.09 10.16 9.787 9.895 905,033 -0.25(-2.45%)
Jan 29, 2018 10.43 10.47 10.14 10.14 919,000 -0.34(-3.25%)
Jan 26, 2018 10.41 10.63 10.31 10.48 430,159 +0.10(+0.96%)
Jan 25, 2018 10.49 10.54 10.23 10.38 457,923 +0.03(+0.32%)
Jan 24, 2018 10.56 10.57 10.35 10.35 504,227 -0.17(-1.66%)
Jan 23, 2018 10.52 10.67 10.36 10.53 504,422 +0.05(+0.48%)
Jan 22, 2018 10.26 10.48 10.13 10.48 673,994 +0.22(+2.10%)
Jan 19, 2018 10.30 10.43 10.25 10.26 1,244,815 -0.09(-0.88%)
Jan 18, 2018 10.41 10.49 10.31 10.35 918,411 -0.02(-0.24%)
Jan 17, 2018 10.43 10.52 10.27 10.38 873,484 -0.01(-0.08%)
Jan 16, 2018 10.83 10.90 10.33 10.38 615,770 -0.45(-4.14%)
Jan 12, 2018 10.83 10.83 10.83 0 -0.25(-2.25%)
Jan 11, 2018 10.15 11.15 10.07 11.08 1,009,278 +1.04(+10.33%)
Jan 10, 2018 10.08 10.17 10.02 10.04 1,633,021 -0.04(-0.41%)
Jan 09, 2018 10.03 10.15 9.969 10.09 1,068,227 +0.02(+0.16%)
Jan 08, 2018 10.01 10.11 9.945 10.07 1,128,921 +0.06(+0.58%)
Jan 05, 2018 10.04 10.12 9.903 10.01 595,609 -0.02(-0.25%)
Jan 04, 2018 10.12 10.18 9.969 10.04 579,521 -0.03(-0.33%)
Jan 03, 2018 10.13 10.32 9.994 10.07 1,118,732 -0.01(-0.08%)
Jan 02, 2018 10.07 10.22 9.944 10.08 927,406 +0.12(+1.25%)
Dec 29, 2017 9.953 9.953 9.953 0 -0.10(-0.99%)
Dec 28, 2017 10.09 10.14 9.986 10.05 553,701 -0.03(-0.33%)
Dec 27, 2017 10.39 10.43 10.05 10.09 505,657 -0.27(-2.57%)
Dec 26, 2017 10.14 10.38 10.12 10.35 1,156,477 +0.25(+2.47%)
Dec 22, 2017 9.496 10.17 9.421 10.10 1,096,289 +0.62(+6.57%)
Dec 21, 2017 9.504 9.579 9.405 9.479 1,439,149 +0.05(+0.53%)
Dec 20, 2017 9.538 9.587 9.409 9.430 1,027,545 +0.01(+0.09%)
Dec 19, 2017 9.513 9.562 9.396 9.421 658,215 -0.04(-0.44%)
Dec 18, 2017 9.380 9.654 9.330 9.463 1,390,395 +0.16(+1.69%)
Dec 15, 2017 9.272 9.396 9.123 9.305 1,647,169 +0.12(+1.26%)
Dec 14, 2017 9.380 9.513 9.139 9.189 468,755 -0.23(-2.47%)
Dec 13, 2017 9.297 9.438 9.272 9.421 439,896 +0.11(+1.16%)
Dec 12, 2017 9.313 9.369 9.255 9.313 384,327 +0.02(+0.18%)
Dec 11, 2017 9.272 9.372 9.181 9.297 505,941 +0.08(+0.90%)
Dec 08, 2017 9.239 9.471 9.131 9.214 416,244 +0.00(+0.00%)
Dec 07, 2017 9.006 9.197 8.932 493,387 +0.00(+0.00%)
Dec 06, 2017 9.089 9.197 8.957 8.965 386,881 -0.13(-1.46%)
Dec 05, 2017 9.413 9.413 8.951 9.098 445,248 -0.34(-3.61%)
Dec 04, 2017 9.471 9.471 9.446 9.438 732,047 -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.