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

Suncoke Energy Inc (NY: SXC )

10.37 +0.10 (+0.97%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2018 8.909 9.012 8.785 8.785 730,581 -0.13(-1.48%)
Feb 27, 2018 8.958 9.024 8.892 8.917 372,789 -0.11(-1.19%)
Feb 26, 2018 8.777 9.090 8.761 9.024 652,713 +0.35(+3.98%)
Feb 23, 2018 8.818 8.909 8.604 8.678 437,887 -0.12(-1.40%)
Feb 22, 2018 8.802 556,277 +0.02(+0.19%)
Feb 21, 2018 8.810 8.975 8.777 8.785 463,131 +0.00(+0.00%)
Feb 20, 2018 8.785 9.007 8.777 8.785 880,326 -0.10(-1.11%)
Feb 16, 2018 8.884 8.884 8.884 0 +0.16(+1.79%)
Feb 15, 2018 8.678 8.769 8.563 8.728 605,011 +0.10(+1.14%)
Feb 14, 2018 8.111 8.637 7.971 8.629 611,811 +0.34(+4.07%)
Feb 13, 2018 8.210 8.489 8.210 8.292 675,606 +0.02(+0.20%)
Feb 12, 2018 8.177 8.358 8.111 8.275 712,306 +0.18(+2.24%)
Feb 09, 2018 7.848 8.135 7.716 8.094 1,244,442 +0.34(+4.35%)
Feb 08, 2018 8.226 8.300 7.757 7.757 1,069,513 -0.49(-5.89%)
Feb 07, 2018 8.193 8.283 8.061 8.242 1,043,955 +0.02(+0.20%)
Feb 06, 2018 7.823 8.296 7.782 8.226 1,454,302 +0.30(+3.84%)
Feb 05, 2018 7.963 8.160 7.774 7.922 1,149,360 -0.10(-1.23%)
Feb 02, 2018 8.423 8.456 7.839 8.020 1,766,763 -0.51(-5.98%)
Feb 01, 2018 9.131 9.139 8.489 8.530 2,359,495 -0.60(-6.58%)
Jan 31, 2018 9.731 9.789 8.966 9.131 2,504,701 -0.67(-6.88%)
Jan 30, 2018 9.995 10.07 9.698 9.805 913,264 -0.25(-2.45%)
Jan 29, 2018 10.34 10.37 10.04 10.05 927,358 -0.34(-3.25%)
Jan 26, 2018 10.32 10.54 10.22 10.39 434,071 +0.10(+0.96%)
Jan 25, 2018 10.40 10.45 10.14 10.29 462,088 +0.03(+0.32%)
Jan 24, 2018 10.46 10.47 10.26 10.26 508,813 -0.17(-1.66%)
Jan 23, 2018 10.42 10.57 10.27 10.43 509,010 +0.05(+0.47%)
Jan 22, 2018 10.17 10.38 10.04 10.38 680,124 +0.21(+2.10%)
Jan 19, 2018 10.21 10.33 10.16 10.17 1,256,136 -0.09(-0.88%)
Jan 18, 2018 10.32 10.40 10.22 10.26 926,764 -0.02(-0.24%)
Jan 17, 2018 10.34 10.42 10.18 10.28 881,428 -0.01(-0.08%)
Jan 16, 2018 10.73 10.80 10.24 10.29 621,370 -0.44(-4.14%)
Jan 12, 2018 10.73 10.73 10.73 0 -0.25(-2.25%)
Jan 11, 2018 10.06 11.05 9.981 10.98 1,018,457 +1.03(+10.33%)
Jan 10, 2018 9.986 10.08 9.929 9.953 1,647,872 -0.04(-0.41%)
Jan 09, 2018 9.937 10.06 9.879 9.995 1,077,943 +0.02(+0.16%)
Jan 08, 2018 9.921 10.02 9.856 9.978 1,139,188 +0.06(+0.58%)
Jan 05, 2018 9.945 10.03 9.814 9.921 601,026 -0.02(-0.25%)
Jan 04, 2018 10.03 10.09 9.879 9.945 584,792 -0.03(-0.33%)
Jan 03, 2018 10.04 10.22 9.904 9.978 1,128,907 -0.01(-0.08%)
Jan 02, 2018 9.978 10.13 9.855 9.986 935,840 +0.12(+1.25%)
Dec 29, 2017 9.863 9.863 9.863 0 -0.10(-0.99%)
Dec 28, 2017 9.995 10.04 9.896 9.962 558,737 -0.03(-0.33%)
Dec 27, 2017 10.30 10.34 9.962 9.995 510,256 -0.26(-2.57%)
Dec 26, 2017 10.04 10.28 10.03 10.26 1,166,995 +0.25(+2.47%)
Dec 22, 2017 9.411 10.08 9.336 10.01 1,106,259 +0.62(+6.57%)
Dec 21, 2017 9.419 9.493 9.320 9.394 1,452,238 +0.05(+0.53%)
Dec 20, 2017 9.452 9.501 9.324 9.345 1,036,890 +0.01(+0.09%)
Dec 19, 2017 9.427 9.476 9.312 9.336 664,201 -0.04(-0.44%)
Dec 18, 2017 9.295 9.567 9.246 9.378 1,403,040 +0.16(+1.69%)
Dec 15, 2017 9.188 9.312 9.040 9.221 1,662,149 +0.12(+1.26%)
Dec 14, 2017 9.295 9.427 9.057 9.106 473,018 -0.23(-2.47%)
Dec 13, 2017 9.213 9.353 9.188 9.336 443,896 +0.11(+1.16%)
Dec 12, 2017 9.230 9.284 9.172 9.230 387,823 +0.02(+0.18%)
Dec 11, 2017 9.188 9.287 9.098 9.213 510,543 +0.08(+0.90%)
Dec 08, 2017 9.155 9.386 9.049 9.131 420,029 +0.00(+0.00%)
Dec 07, 2017 8.925 9.114 8.851 497,874 +0.00(+0.00%)
Dec 06, 2017 9.007 9.114 8.876 8.884 390,400 -0.13(-1.46%)
Dec 05, 2017 9.328 9.328 8.870 9.016 449,298 -0.34(-3.61%)
Dec 04, 2017 9.386 9.386 9.361 9.353 738,705 -0.02(-0.18%)
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.