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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2017 7.395 7.403 7.247 7.370 1,951,658 -0.04(-0.55%)
Mar 30, 2017 7.642 7.658 7.329 7.412 1,137,031 -0.21(-2.70%)
Mar 29, 2017 7.444 7.683 7.439 7.617 702,883 +0.09(+1.20%)
Mar 28, 2017 7.313 7.576 7.181 7.527 1,145,411 +0.21(+2.81%)
Mar 27, 2017 6.803 7.338 6.803 7.321 1,091,427 +0.26(+3.73%)
Mar 24, 2017 7.469 7.477 6.763 7.058 2,794,098 -0.39(-5.30%)
Mar 23, 2017 6.918 7.477 6.918 7.453 1,820,399 +0.32(+4.50%)
Mar 22, 2017 6.696 7.148 6.614 7.132 1,275,715 +0.35(+5.22%)
Mar 21, 2017 7.370 7.370 6.770 6.778 1,538,446 -0.57(-7.73%)
Mar 20, 2017 7.354 7.403 7.264 7.346 827,821 -0.02(-0.33%)
Mar 17, 2017 8.300 8.555 7.362 7.370 6,067,526 -0.93(-11.20%)
Mar 16, 2017 7.741 8.366 7.634 8.300 2,741,975 +0.67(+8.85%)
Mar 15, 2017 7.403 7.683 7.288 7.625 1,112,616 +0.30(+4.16%)
Mar 14, 2017 7.041 7.346 6.852 7.321 1,454,928 +0.15(+2.06%)
Mar 13, 2017 6.902 7.189 6.819 7.173 1,165,838 +0.35(+5.06%)
Mar 10, 2017 6.959 7.041 6.716 6.828 658,687 -0.02(-0.36%)
Mar 09, 2017 7.083 7.189 6.828 6.852 1,096,089 -0.27(-3.81%)
Mar 08, 2017 7.428 7.461 7.115 7.124 761,275 -0.34(-4.52%)
Mar 07, 2017 7.930 7.996 7.461 7.461 809,392 -0.53(-6.69%)
Mar 06, 2017 7.922 8.140 7.922 7.996 820,605 -0.13(-1.62%)
Mar 03, 2017 8.135 8.193 7.963 8.127 854,890 +0.00(+0.00%)
Mar 02, 2017 8.160 8.308 7.996 8.127 941,742 -0.17(-2.08%)
Mar 01, 2017 8.177 8.366 8.111 8.300 1,352,086 +0.28(+3.49%)
Feb 28, 2017 8.070 8.177 7.930 8.020 1,433,749 -0.08(-1.02%)
Feb 27, 2017 7.839 8.201 7.774 8.103 923,924 +0.25(+3.14%)
Feb 24, 2017 7.897 7.987 7.658 7.856 1,411,573 -0.20(-2.45%)
Feb 23, 2017 8.177 8.234 7.971 8.053 1,685,967 -0.09(-1.11%)
Feb 22, 2017 8.152 8.234 8.061 8.144 710,502 -0.11(-1.30%)
Feb 21, 2017 8.267 8.304 8.144 8.251 1,030,913 +0.03(+0.40%)
Feb 17, 2017 8.218 8.218 8.218 0 -0.01(-0.10%)
Feb 16, 2017 8.111 8.234 8.063 8.226 987,445 +0.12(+1.52%)
Feb 15, 2017 8.226 8.242 8.019 8.103 1,030,369 -0.13(-1.60%)
Feb 14, 2017 8.119 8.316 8.086 8.234 1,625,398 +0.07(+0.91%)
Feb 13, 2017 8.177 8.382 8.086 8.160 1,614,018 +0.06(+0.71%)
Feb 10, 2017 7.782 8.111 7.749 8.103 1,392,916 +0.39(+5.01%)
Feb 09, 2017 7.535 7.716 7.465 7.716 787,872 +0.15(+1.96%)
Feb 08, 2017 7.461 7.580 7.329 7.568 1,204,744 +0.06(+0.77%)
Feb 07, 2017 7.428 7.593 7.375 7.510 711,347 +0.08(+1.11%)
Feb 06, 2017 7.469 7.543 7.379 7.428 627,194 -0.05(-0.66%)
Feb 03, 2017 7.313 7.514 7.296 7.477 673,917 +0.06(+0.78%)
Feb 02, 2017 7.321 7.486 7.305 7.420 1,056,755 +0.09(+1.23%)
Feb 01, 2017 7.255 7.568 7.231 7.329 1,310,715 +0.07(+1.02%)
Jan 31, 2017 7.634 7.683 7.173 7.255 1,479,925 -0.41(-5.36%)
Jan 30, 2017 7.889 7.963 7.658 7.667 1,114,592 -0.37(-4.61%)
Jan 27, 2017 8.292 8.333 7.996 8.037 1,170,111 -0.11(-1.31%)
Jan 26, 2017 8.226 8.542 7.913 8.144 1,956,164 -0.61(-6.95%)
Jan 25, 2017 8.785 8.876 8.489 8.752 910,049 -0.01(-0.09%)
Jan 24, 2017 8.744 8.917 8.226 8.761 1,264,791 +0.18(+2.11%)
Jan 23, 2017 8.555 8.613 8.333 8.580 984,424 +0.11(+1.26%)
Jan 20, 2017 8.950 8.995 8.135 8.473 1,778,120 -0.51(-5.68%)
Jan 19, 2017 9.164 9.188 8.884 8.983 524,086 -0.25(-2.67%)
Jan 18, 2017 9.049 9.312 8.975 9.230 601,637 +0.13(+1.45%)
Jan 17, 2017 9.287 9.460 9.003 9.098 680,032 -0.29(-3.07%)
Jan 13, 2017 9.386 9.386 9.386 0 -0.06(-0.61%)
Jan 12, 2017 9.608 9.608 9.295 9.443 513,214 -0.12(-1.20%)
Jan 11, 2017 9.542 9.633 9.361 9.559 570,020 +0.02(+0.17%)
Jan 10, 2017 9.155 9.571 9.114 9.542 884,256 +0.53(+5.94%)
Jan 09, 2017 9.254 9.378 8.958 9.007 962,697 -0.24(-2.58%)
Jan 06, 2017 9.517 9.542 9.238 9.246 561,429 -0.30(-3.19%)
Jan 05, 2017 9.657 9.772 9.419 9.550 563,521 -0.14(-1.44%)
Jan 04, 2017 9.353 9.731 9.271 9.690 786,699 +0.39(+4.25%)
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.