Skip to main content

Suncoke Energy Inc (NY: SXC )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.