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

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 8.442 8.508 8.214 8.234 546,179 -0.26(-3.03%)
Feb 27, 2019 8.517 8.558 8.409 8.492 426,114 +0.01(+0.10%)
Feb 26, 2019 8.458 8.550 8.359 8.483 448,748 +0.12(+1.49%)
Feb 25, 2019 8.367 8.492 8.250 8.359 713,862 +0.00(+0.00%)
Feb 22, 2019 8.442 8.492 8.301 8.359 552,719 -0.02(-0.20%)
Feb 21, 2019 8.541 8.616 8.317 8.375 367,181 -0.19(-2.23%)
Feb 20, 2019 8.334 8.600 8.334 8.566 830,410 +0.22(+2.58%)
Feb 19, 2019 8.118 8.425 8.118 8.351 489,744 +0.16(+1.92%)
Feb 15, 2019 8.043 8.209 7.894 8.193 534,648 +0.22(+2.71%)
Feb 14, 2019 8.151 8.209 7.969 7.977 841,568 -0.22(-2.63%)
Feb 13, 2019 8.425 8.517 8.160 8.193 1,041,766 -0.12(-1.40%)
Feb 12, 2019 8.317 8.342 8.151 8.309 739,712 +0.07(+0.91%)
Feb 11, 2019 8.218 8.367 8.135 8.234 891,301 -0.01(-0.10%)
Feb 08, 2019 8.367 8.442 8.193 8.243 792,215 -0.18(-2.17%)
Feb 07, 2019 8.533 8.533 8.326 8.425 1,261,326 -0.05(-0.59%)
Feb 06, 2019 8.425 8.508 8.251 8.475 1,540,206 +0.08(+0.99%)
Feb 05, 2019 7.969 8.649 7.886 8.392 3,887,415 -0.68(-7.50%)
Feb 04, 2019 8.923 9.073 8.890 9.073 368,839 +0.02(+0.18%)
Feb 01, 2019 9.347 9.355 8.994 9.056 626,568 -0.27(-2.94%)
Jan 31, 2019 9.230 9.430 9.164 9.330 534,415 +0.05(+0.54%)
Jan 30, 2019 8.990 9.421 8.907 9.280 354,217 +0.41(+4.58%)
Jan 29, 2019 8.981 8.990 8.824 8.874 570,246 -0.02(-0.28%)
Jan 28, 2019 8.998 9.106 8.824 8.898 258,736 -0.17(-1.92%)
Jan 25, 2019 8.981 9.089 8.874 9.073 322,620 +0.27(+3.02%)
Jan 24, 2019 8.815 8.890 8.724 8.807 244,639 -0.02(-0.19%)
Jan 23, 2019 8.932 8.965 8.674 8.824 324,468 -0.04(-0.47%)
Jan 22, 2019 8.774 8.907 8.649 8.865 430,647 -0.07(-0.74%)
Jan 18, 2019 8.774 8.948 8.674 8.932 460,077 +0.24(+2.77%)
Jan 17, 2019 8.135 8.824 8.135 8.691 716,880 +0.48(+5.86%)
Jan 16, 2019 8.077 8.276 8.062 8.209 305,752 +0.12(+1.44%)
Jan 15, 2019 8.093 8.268 7.911 8.093 332,983 -0.01(-0.10%)
Jan 14, 2019 8.102 8.268 8.002 8.102 351,717 -0.02(-0.31%)
Jan 11, 2019 8.002 8.135 7.936 8.126 483,328 +0.07(+0.82%)
Jan 10, 2019 7.770 8.068 7.770 8.060 300,533 +0.15(+1.89%)
Jan 09, 2019 7.794 7.927 7.720 7.911 428,057 +0.22(+2.80%)
Jan 08, 2019 7.487 7.703 7.379 7.695 495,526 +0.27(+3.69%)
Jan 07, 2019 7.330 7.471 7.188 7.421 311,766 +0.10(+1.36%)
Jan 04, 2019 7.130 7.388 7.130 7.321 361,532 +0.39(+5.63%)
Jan 03, 2019 7.280 7.280 6.902 6.931 350,584 -0.35(-4.79%)
Jan 02, 2019 6.881 7.321 6.856 7.280 571,899 +0.18(+2.57%)
Dec 31, 2018 7.089 7.105 6.840 7.097 382,976 +0.04(+0.59%)
Dec 28, 2018 7.056 7.188 6.898 7.056 544,888 +0.04(+0.59%)
Dec 27, 2018 6.649 7.022 6.641 7.014 473,714 +0.18(+2.67%)
Dec 26, 2018 6.491 6.840 6.333 6.832 369,408 +0.39(+6.06%)
Dec 24, 2018 6.765 6.765 6.433 6.441 185,886 -0.36(-5.25%)
Dec 21, 2018 6.865 6.998 6.724 6.798 3,115,130 -0.05(-0.73%)
Dec 20, 2018 6.923 7.056 6.823 6.848 373,633 -0.08(-1.20%)
Dec 19, 2018 7.180 7.379 6.869 6.931 386,996 -0.22(-3.13%)
Dec 18, 2018 7.280 7.288 7.072 7.155 314,382 -0.09(-1.26%)
Dec 17, 2018 7.130 7.454 7.105 7.247 533,010 +0.15(+2.11%)
Dec 14, 2018 7.205 7.346 7.072 7.097 270,456 -0.25(-3.39%)
Dec 13, 2018 7.512 7.537 7.305 7.346 283,222 -0.09(-1.23%)
Dec 12, 2018 7.446 7.562 7.330 7.437 452,233 +0.13(+1.82%)
Dec 11, 2018 7.612 7.691 7.271 7.305 326,694 -0.13(-1.79%)
Dec 10, 2018 7.413 7.454 7.213 7.437 290,295 -0.02(-0.33%)
Dec 07, 2018 7.919 7.936 7.454 7.462 336,836 -0.32(-4.06%)
Dec 06, 2018 7.695 7.811 7.570 7.778 335,498 -0.11(-1.37%)
Dec 04, 2018 8.309 8.342 7.861 7.886 308,766 -0.42(-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.