Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.705 8.805 8.584 8.584 747,687 -0.13(-1.48%)
Feb 27, 2018 8.753 8.817 8.689 8.713 381,517 -0.10(-1.19%)
Feb 26, 2018 8.576 8.882 8.560 8.817 667,996 +0.34(+3.98%)
Feb 23, 2018 8.616 8.705 8.408 8.480 448,140 -0.12(-1.40%)
Feb 22, 2018 8.600 569,302 +0.02(+0.19%)
Feb 21, 2018 8.608 8.769 8.576 8.584 473,974 +0.00(+0.00%)
Feb 20, 2018 8.584 8.801 8.576 8.584 900,937 -0.10(-1.11%)
Feb 16, 2018 8.681 8.681 8.681 0 +0.15(+1.79%)
Feb 15, 2018 8.480 8.568 8.367 8.528 619,176 +0.10(+1.14%)
Feb 14, 2018 7.925 8.440 7.789 8.432 626,136 +0.33(+4.07%)
Feb 13, 2018 8.022 8.295 8.022 8.102 691,424 +0.02(+0.20%)
Feb 12, 2018 7.990 8.166 7.925 8.086 728,984 +0.18(+2.24%)
Feb 09, 2018 7.668 7.949 7.539 7.909 1,273,579 +0.33(+4.35%)
Feb 08, 2018 8.038 8.110 7.580 7.580 1,094,554 -0.47(-5.89%)
Feb 07, 2018 8.006 8.094 7.877 8.054 1,068,398 +0.02(+0.20%)
Feb 06, 2018 7.644 8.106 7.604 8.038 1,488,352 +0.30(+3.84%)
Feb 05, 2018 7.781 7.973 7.596 7.740 1,176,271 -0.10(-1.23%)
Feb 02, 2018 8.231 8.263 7.660 7.837 1,808,129 -0.50(-5.98%)
Feb 01, 2018 8.922 8.930 8.295 8.335 2,414,738 -0.59(-6.58%)
Jan 31, 2018 9.509 9.565 8.761 8.922 2,563,344 -0.66(-6.88%)
Jan 30, 2018 9.766 9.838 9.477 9.581 934,647 -0.24(-2.46%)
Jan 29, 2018 10.10 10.14 9.814 9.822 949,071 -0.33(-3.25%)
Jan 26, 2018 10.08 10.30 9.983 10.15 444,235 +0.10(+0.96%)
Jan 25, 2018 10.16 10.21 9.911 10.06 472,907 +0.03(+0.32%)
Jan 24, 2018 10.22 10.23 10.02 10.02 520,726 -0.17(-1.66%)
Jan 23, 2018 10.18 10.33 10.03 10.19 520,927 +0.05(+0.48%)
Jan 22, 2018 9.935 10.14 9.806 10.14 696,048 +0.21(+2.10%)
Jan 19, 2018 9.975 10.10 9.927 9.935 1,285,546 -0.09(-0.88%)
Jan 18, 2018 10.08 10.16 9.983 10.02 948,463 -0.02(-0.24%)
Jan 17, 2018 10.10 10.18 9.943 10.05 902,065 -0.01(-0.08%)
Jan 16, 2018 10.49 10.55 10.01 10.06 635,918 -0.43(-4.14%)
Jan 12, 2018 10.49 10.49 10.49 0 -0.24(-2.25%)
Jan 11, 2018 9.830 10.79 9.753 10.73 1,042,302 +1.00(+10.33%)
Jan 10, 2018 9.758 9.846 9.702 9.726 1,686,454 -0.04(-0.41%)
Jan 09, 2018 9.710 9.830 9.653 9.766 1,103,181 +0.02(+0.16%)
Jan 08, 2018 9.694 9.790 9.630 9.750 1,165,860 +0.06(+0.58%)
Jan 05, 2018 9.718 9.798 9.589 9.694 615,098 -0.02(-0.25%)
Jan 04, 2018 9.798 9.854 9.653 9.718 598,484 -0.03(-0.33%)
Jan 03, 2018 9.806 9.991 9.677 9.750 1,155,338 -0.01(-0.08%)
Jan 02, 2018 9.750 9.895 9.629 9.758 957,751 +0.12(+1.25%)
Dec 29, 2017 9.637 9.637 9.637 0 -0.10(-0.99%)
Dec 28, 2017 9.766 9.814 9.669 9.734 571,818 -0.03(-0.33%)
Dec 27, 2017 10.06 10.10 9.734 9.766 522,203 -0.26(-2.57%)
Dec 26, 2017 9.814 10.05 9.798 10.02 1,194,318 +0.24(+2.47%)
Dec 22, 2017 9.195 9.846 9.123 9.782 1,132,160 +0.60(+6.57%)
Dec 21, 2017 9.203 9.276 9.107 9.179 1,486,240 +0.05(+0.53%)
Dec 20, 2017 9.235 9.284 9.111 9.131 1,061,167 +0.01(+0.09%)
Dec 19, 2017 9.211 9.260 9.099 9.123 679,753 -0.04(-0.44%)
Dec 18, 2017 9.083 9.348 9.034 9.163 1,435,890 +0.15(+1.69%)
Dec 15, 2017 8.978 9.099 8.834 9.010 1,701,065 +0.11(+1.26%)
Dec 14, 2017 9.083 9.211 8.850 8.898 484,093 -0.23(-2.47%)
Dec 13, 2017 9.002 9.139 8.978 9.123 454,290 +0.10(+1.16%)
Dec 12, 2017 9.018 9.072 8.962 9.018 396,903 +0.02(+0.18%)
Dec 11, 2017 8.978 9.075 8.890 9.002 522,496 +0.08(+0.90%)
Dec 08, 2017 8.946 9.171 8.842 8.922 429,864 +0.00(+0.00%)
Dec 07, 2017 8.721 8.906 8.649 509,531 +0.00(+0.00%)
Dec 06, 2017 8.801 8.906 8.673 8.681 399,541 -0.13(-1.46%)
Dec 05, 2017 9.115 9.115 8.667 8.809 459,817 -0.33(-3.61%)
Dec 04, 2017 9.171 9.171 9.147 9.139 756,000 -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.