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

Suncoke Energy Inc (NY: SXC )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 8.174 8.239 7.953 7.973 564,050 -0.25(-3.03%)
Feb 27, 2019 8.247 8.287 8.142 8.223 440,057 +0.01(+0.10%)
Feb 26, 2019 8.190 8.279 8.094 8.215 463,431 +0.12(+1.49%)
Feb 25, 2019 8.102 8.223 7.988 8.094 737,220 +0.00(+0.00%)
Feb 22, 2019 8.174 8.223 8.038 8.094 570,804 -0.02(-0.20%)
Feb 21, 2019 8.271 8.343 8.054 8.110 379,195 -0.18(-2.23%)
Feb 20, 2019 8.070 8.327 8.070 8.295 857,582 +0.21(+2.58%)
Feb 19, 2019 7.861 8.158 7.861 8.086 505,769 +0.15(+1.93%)
Feb 15, 2019 7.789 7.949 7.644 7.933 552,143 +0.21(+2.71%)
Feb 14, 2019 7.893 7.949 7.716 7.724 869,105 -0.21(-2.63%)
Feb 13, 2019 8.158 8.247 7.901 7.933 1,075,854 -0.11(-1.40%)
Feb 12, 2019 8.054 8.078 7.893 8.046 763,916 +0.07(+0.91%)
Feb 11, 2019 7.957 8.102 7.877 7.973 920,465 -0.01(-0.10%)
Feb 08, 2019 8.102 8.174 7.933 7.982 818,137 -0.18(-2.17%)
Feb 07, 2019 8.263 8.263 8.062 8.158 1,302,598 -0.05(-0.59%)
Feb 06, 2019 8.158 8.239 7.990 8.207 1,590,603 +0.08(+0.99%)
Feb 05, 2019 7.716 8.375 7.636 8.126 4,014,615 -0.66(-7.50%)
Feb 04, 2019 8.641 8.785 8.608 8.785 380,907 +0.02(+0.18%)
Feb 01, 2019 9.051 9.059 8.709 8.769 647,069 -0.27(-2.94%)
Jan 31, 2019 8.938 9.131 8.874 9.034 551,901 +0.05(+0.54%)
Jan 30, 2019 8.705 9.123 8.625 8.986 365,807 +0.39(+4.58%)
Jan 29, 2019 8.697 8.705 8.544 8.592 588,905 -0.02(-0.28%)
Jan 28, 2019 8.713 8.817 8.544 8.616 267,202 -0.17(-1.92%)
Jan 25, 2019 8.697 8.801 8.592 8.785 333,176 +0.26(+3.02%)
Jan 24, 2019 8.536 8.608 8.448 8.528 252,644 -0.02(-0.19%)
Jan 23, 2019 8.649 8.681 8.399 8.544 335,085 -0.04(-0.47%)
Jan 22, 2019 8.496 8.625 8.375 8.584 444,738 -0.06(-0.74%)
Jan 18, 2019 8.496 8.665 8.399 8.649 475,131 +0.23(+2.77%)
Jan 17, 2019 7.877 8.544 7.877 8.416 740,337 +0.47(+5.86%)
Jan 16, 2019 7.821 8.014 7.806 7.949 315,756 +0.11(+1.44%)
Jan 15, 2019 7.837 8.006 7.660 7.837 343,878 -0.01(-0.10%)
Jan 14, 2019 7.845 8.006 7.748 7.845 363,226 -0.02(-0.31%)
Jan 11, 2019 7.748 7.877 7.684 7.869 499,143 +0.06(+0.82%)
Jan 10, 2019 7.523 7.813 7.523 7.805 310,367 +0.14(+1.89%)
Jan 09, 2019 7.547 7.676 7.475 7.660 442,064 +0.21(+2.80%)
Jan 08, 2019 7.250 7.459 7.146 7.451 511,740 +0.27(+3.69%)
Jan 07, 2019 7.097 7.234 6.961 7.186 321,967 +0.10(+1.36%)
Jan 04, 2019 6.904 7.154 6.904 7.089 373,362 +0.38(+5.63%)
Jan 03, 2019 7.049 7.049 6.683 6.712 362,055 -0.34(-4.79%)
Jan 02, 2019 6.663 7.089 6.639 7.049 590,612 +0.18(+2.57%)
Dec 31, 2018 6.864 6.880 6.623 6.872 395,507 +0.04(+0.59%)
Dec 28, 2018 6.832 6.961 6.679 6.832 562,718 +0.04(+0.59%)
Dec 27, 2018 6.438 6.800 6.430 6.792 489,215 +0.18(+2.67%)
Dec 26, 2018 6.286 6.623 6.133 6.615 381,496 +0.38(+6.06%)
Dec 24, 2018 6.551 6.551 6.229 6.237 191,968 -0.35(-5.25%)
Dec 21, 2018 6.647 6.776 6.511 6.583 3,217,060 -0.05(-0.73%)
Dec 20, 2018 6.704 6.832 6.607 6.631 385,859 -0.08(-1.20%)
Dec 19, 2018 6.953 7.146 6.651 6.712 399,659 -0.22(-3.13%)
Dec 18, 2018 7.049 7.057 6.848 6.929 324,669 -0.09(-1.26%)
Dec 17, 2018 6.904 7.218 6.880 7.017 550,451 +0.14(+2.11%)
Dec 14, 2018 6.977 7.113 6.848 6.872 279,306 -0.24(-3.39%)
Dec 13, 2018 7.274 7.298 7.073 7.113 292,490 -0.09(-1.23%)
Dec 12, 2018 7.210 7.322 7.097 7.202 467,031 +0.13(+1.82%)
Dec 11, 2018 7.371 7.447 7.041 7.073 337,384 -0.13(-1.79%)
Dec 10, 2018 7.178 7.218 6.985 7.202 299,794 -0.02(-0.33%)
Dec 07, 2018 7.668 7.684 7.218 7.226 347,857 -0.31(-4.06%)
Dec 06, 2018 7.451 7.564 7.330 7.531 346,476 -0.10(-1.37%)
Dec 04, 2018 8.046 8.078 7.612 7.636 318,869 -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.