Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.