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

Suncoke Energy Inc (NY: SXC )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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, 2019 8.169 8.233 7.948 7.968 564,409 -0.25(-3.03%)
Feb 27, 2019 8.242 8.282 8.137 8.217 440,337 +0.01(+0.10%)
Feb 26, 2019 8.185 8.274 8.089 8.209 463,726 +0.12(+1.49%)
Feb 25, 2019 8.097 8.217 7.983 8.089 737,689 +0.00(+0.00%)
Feb 22, 2019 8.169 8.217 8.033 8.089 571,168 -0.02(-0.20%)
Feb 21, 2019 8.266 8.338 8.049 8.105 379,437 -0.18(-2.23%)
Feb 20, 2019 8.065 8.322 8.065 8.290 858,128 +0.21(+2.58%)
Feb 19, 2019 7.856 8.153 7.856 8.081 506,091 +0.15(+1.93%)
Feb 15, 2019 7.784 7.944 7.639 7.928 552,494 +0.21(+2.71%)
Feb 14, 2019 7.888 7.944 7.711 7.719 869,658 -0.21(-2.63%)
Feb 13, 2019 8.153 8.242 7.896 7.928 1,076,539 -0.11(-1.40%)
Feb 12, 2019 8.049 8.073 7.888 8.041 764,403 +0.07(+0.91%)
Feb 11, 2019 7.952 8.097 7.872 7.968 921,051 -0.01(-0.10%)
Feb 08, 2019 8.097 8.169 7.928 7.976 818,658 -0.18(-2.17%)
Feb 07, 2019 8.258 8.258 8.057 8.153 1,303,427 -0.05(-0.59%)
Feb 06, 2019 8.153 8.233 7.984 8.201 1,591,616 +0.08(+0.99%)
Feb 05, 2019 7.711 8.370 7.631 8.121 4,017,170 -0.66(-7.50%)
Feb 04, 2019 8.635 8.780 8.603 8.780 381,150 +0.02(+0.18%)
Feb 01, 2019 9.045 9.053 8.703 8.764 647,481 -0.27(-2.94%)
Jan 31, 2019 8.932 9.125 8.868 9.029 552,253 +0.05(+0.54%)
Jan 30, 2019 8.699 9.117 8.619 8.981 366,040 +0.39(+4.58%)
Jan 29, 2019 8.691 8.699 8.539 8.587 589,280 -0.02(-0.28%)
Jan 28, 2019 8.707 8.812 8.539 8.611 267,372 -0.17(-1.92%)
Jan 25, 2019 8.691 8.796 8.587 8.780 333,389 +0.26(+3.02%)
Jan 24, 2019 8.531 8.603 8.442 8.523 252,805 -0.02(-0.19%)
Jan 23, 2019 8.643 8.675 8.394 8.539 335,298 -0.04(-0.47%)
Jan 22, 2019 8.491 8.619 8.370 8.579 445,022 -0.06(-0.74%)
Jan 18, 2019 8.491 8.659 8.394 8.643 475,434 +0.23(+2.77%)
Jan 17, 2019 7.872 8.539 7.872 8.410 740,808 +0.47(+5.86%)
Jan 16, 2019 7.816 8.009 7.801 7.944 315,957 +0.11(+1.44%)
Jan 15, 2019 7.832 8.001 7.655 7.832 344,097 -0.01(-0.10%)
Jan 14, 2019 7.840 8.001 7.744 7.840 363,457 -0.02(-0.31%)
Jan 11, 2019 7.743 7.872 7.679 7.864 499,461 +0.06(+0.82%)
Jan 10, 2019 7.519 7.808 7.519 7.800 310,564 +0.14(+1.89%)
Jan 09, 2019 7.543 7.671 7.470 7.655 442,345 +0.21(+2.80%)
Jan 08, 2019 7.245 7.454 7.141 7.446 512,065 +0.27(+3.69%)
Jan 07, 2019 7.093 7.229 6.956 7.181 322,172 +0.10(+1.36%)
Jan 04, 2019 6.900 7.149 6.900 7.085 373,599 +0.38(+5.63%)
Jan 03, 2019 7.045 7.045 6.679 6.707 362,286 -0.34(-4.79%)
Jan 02, 2019 6.659 7.085 6.635 7.045 590,988 +0.18(+2.57%)
Dec 31, 2018 6.860 6.876 6.619 6.868 395,759 +0.04(+0.59%)
Dec 28, 2018 6.828 6.956 6.675 6.828 563,076 +0.04(+0.59%)
Dec 27, 2018 6.434 6.796 6.426 6.788 489,526 +0.18(+2.67%)
Dec 26, 2018 6.282 6.619 6.129 6.611 381,739 +0.38(+6.06%)
Dec 24, 2018 6.547 6.547 6.225 6.233 192,090 -0.35(-5.25%)
Dec 21, 2018 6.643 6.772 6.506 6.579 3,219,108 -0.05(-0.73%)
Dec 20, 2018 6.699 6.828 6.603 6.627 386,105 -0.08(-1.20%)
Dec 19, 2018 6.948 7.141 6.647 6.707 399,913 -0.22(-3.13%)
Dec 18, 2018 7.045 7.053 6.844 6.924 324,876 -0.09(-1.26%)
Dec 17, 2018 6.900 7.213 6.876 7.013 550,801 +0.14(+2.11%)
Dec 14, 2018 6.972 7.109 6.844 6.868 279,484 -0.24(-3.39%)
Dec 13, 2018 7.270 7.294 7.069 7.109 292,676 -0.09(-1.23%)
Dec 12, 2018 7.205 7.318 7.093 7.197 467,328 +0.13(+1.82%)
Dec 11, 2018 7.366 7.442 7.037 7.069 337,599 -0.13(-1.79%)
Dec 10, 2018 7.173 7.214 6.980 7.197 299,985 -0.02(-0.33%)
Dec 07, 2018 7.663 7.679 7.213 7.221 348,079 -0.31(-4.06%)
Dec 06, 2018 7.446 7.559 7.326 7.527 346,697 -0.10(-1.37%)
Dec 04, 2018 8.041 8.073 7.607 7.631 319,072 -0.41(-5.09%)
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.