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 +0.230 (+2.87%)
Official Closing 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, 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.