Skip to main content

Suncoke Energy Inc (NY: SXC )

11.38 +0.09 (+0.80%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.447 8.514 8.219 8.240 545,831 -0.26(-3.03%)
Feb 27, 2019 8.522 8.564 8.414 8.497 425,843 +0.01(+0.10%)
Feb 26, 2019 8.464 8.555 8.364 8.489 448,462 +0.12(+1.49%)
Feb 25, 2019 8.373 8.497 8.255 8.364 713,408 +0.00(+0.00%)
Feb 22, 2019 8.447 8.497 8.306 8.364 552,367 -0.02(-0.20%)
Feb 21, 2019 8.547 8.622 8.323 8.381 366,947 -0.19(-2.23%)
Feb 20, 2019 8.339 8.605 8.339 8.572 829,882 +0.22(+2.58%)
Feb 19, 2019 8.123 8.431 8.123 8.356 489,433 +0.16(+1.93%)
Feb 15, 2019 8.049 8.215 7.899 8.198 534,308 +0.22(+2.71%)
Feb 14, 2019 8.157 8.215 7.974 7.982 841,032 -0.22(-2.63%)
Feb 13, 2019 8.431 8.522 8.165 8.198 1,041,103 -0.12(-1.40%)
Feb 12, 2019 8.323 8.348 8.157 8.314 739,242 +0.07(+0.91%)
Feb 11, 2019 8.223 8.373 8.140 8.240 890,734 -0.01(-0.10%)
Feb 08, 2019 8.373 8.447 8.198 8.248 791,711 -0.18(-2.17%)
Feb 07, 2019 8.539 8.539 8.331 8.431 1,260,524 -0.05(-0.59%)
Feb 06, 2019 8.431 8.514 8.256 8.480 1,539,226 +0.08(+0.99%)
Feb 05, 2019 7.974 8.655 7.891 8.397 3,884,942 -0.68(-7.50%)
Feb 04, 2019 8.929 9.079 8.896 9.079 368,604 +0.02(+0.18%)
Feb 01, 2019 9.353 9.361 9.000 9.062 626,169 -0.27(-2.94%)
Jan 31, 2019 9.236 9.436 9.170 9.336 534,075 +0.05(+0.54%)
Jan 30, 2019 8.995 9.427 8.912 9.286 353,992 +0.41(+4.58%)
Jan 29, 2019 8.987 8.995 8.829 8.879 569,883 -0.02(-0.28%)
Jan 28, 2019 9.004 9.112 8.829 8.904 258,571 -0.17(-1.92%)
Jan 25, 2019 8.987 9.095 8.879 9.079 322,415 +0.27(+3.02%)
Jan 24, 2019 8.821 8.896 8.730 8.813 244,484 -0.02(-0.19%)
Jan 23, 2019 8.937 8.971 8.680 8.829 324,262 -0.04(-0.47%)
Jan 22, 2019 8.780 8.912 8.655 8.871 430,373 -0.07(-0.74%)
Jan 18, 2019 8.780 8.954 8.680 8.937 459,784 +0.24(+2.77%)
Jan 17, 2019 8.140 8.829 8.140 8.696 716,423 +0.48(+5.86%)
Jan 16, 2019 8.082 8.281 8.067 8.215 305,557 +0.12(+1.44%)
Jan 15, 2019 8.098 8.273 7.916 8.098 332,771 -0.01(-0.10%)
Jan 14, 2019 8.107 8.273 8.007 8.107 351,493 -0.02(-0.31%)
Jan 11, 2019 8.007 8.140 7.941 8.132 483,020 +0.07(+0.82%)
Jan 10, 2019 7.774 8.073 7.774 8.065 300,342 +0.15(+1.89%)
Jan 09, 2019 7.799 7.932 7.725 7.916 427,785 +0.22(+2.80%)
Jan 08, 2019 7.492 7.708 7.384 7.700 495,210 +0.27(+3.69%)
Jan 07, 2019 7.334 7.475 7.193 7.426 311,567 +0.10(+1.36%)
Jan 04, 2019 7.135 7.392 7.135 7.326 361,302 +0.39(+5.63%)
Jan 03, 2019 7.284 7.284 6.906 6.936 350,361 -0.35(-4.79%)
Jan 02, 2019 6.886 7.326 6.861 7.284 571,535 +0.18(+2.57%)
Dec 31, 2018 7.093 7.110 6.844 7.102 382,732 +0.04(+0.59%)
Dec 28, 2018 7.060 7.193 6.902 7.060 544,542 +0.04(+0.59%)
Dec 27, 2018 6.653 7.027 6.645 7.019 473,413 +0.18(+2.67%)
Dec 26, 2018 6.495 6.844 6.338 6.836 369,173 +0.39(+6.06%)
Dec 24, 2018 6.769 6.769 6.437 6.446 185,767 -0.36(-5.25%)
Dec 21, 2018 6.869 7.002 6.728 6.803 3,113,148 -0.05(-0.73%)
Dec 20, 2018 6.927 7.060 6.828 6.853 373,396 -0.08(-1.20%)
Dec 19, 2018 7.185 7.384 6.873 6.936 386,750 -0.22(-3.13%)
Dec 18, 2018 7.284 7.293 7.077 7.160 314,182 -0.09(-1.26%)
Dec 17, 2018 7.135 7.459 7.110 7.251 532,671 +0.15(+2.11%)
Dec 14, 2018 7.210 7.351 7.077 7.102 270,284 -0.25(-3.39%)
Dec 13, 2018 7.517 7.542 7.309 7.351 283,042 -0.09(-1.23%)
Dec 12, 2018 7.451 7.567 7.334 7.442 451,945 +0.13(+1.82%)
Dec 11, 2018 7.617 7.696 7.276 7.309 326,486 -0.13(-1.79%)
Dec 10, 2018 7.417 7.459 7.218 7.442 290,111 -0.02(-0.33%)
Dec 07, 2018 7.924 7.941 7.459 7.467 336,621 -0.32(-4.06%)
Dec 06, 2018 7.700 7.816 7.575 7.783 335,285 -0.11(-1.37%)
Dec 04, 2018 8.314 8.348 7.866 7.891 308,569 -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.