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

Suncoke Energy Inc (NY: SXC )

10.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2019 7.172 7.238 7.089 7.147 1,235,449 -0.02(-0.35%)
Apr 29, 2019 6.939 7.188 6.856 7.172 810,514 +0.20(+2.86%)
Apr 26, 2019 7.047 7.164 6.906 6.973 945,935 -0.17(-2.33%)
Apr 25, 2019 6.964 7.188 6.948 7.139 1,149,762 +0.12(+1.65%)
Apr 24, 2019 7.056 7.321 6.674 7.022 1,412,066 -0.18(-2.53%)
Apr 23, 2019 7.072 7.263 7.072 7.205 1,026,565 +0.13(+1.88%)
Apr 22, 2019 6.981 7.097 6.931 7.072 612,945 +0.07(+0.95%)
Apr 18, 2019 7.155 7.271 6.981 7.006 441,163 -0.20(-2.76%)
Apr 17, 2019 7.247 7.296 7.168 7.205 523,304 +0.01(+0.12%)
Apr 16, 2019 7.139 7.263 7.089 7.197 344,660 +0.11(+1.52%)
Apr 15, 2019 7.255 7.271 7.064 7.089 427,252 -0.15(-2.06%)
Apr 12, 2019 7.363 7.421 7.188 7.238 360,930 +0.00(+0.00%)
Apr 11, 2019 7.487 7.487 7.222 7.238 400,533 -0.27(-3.54%)
Apr 10, 2019 7.404 7.562 7.363 7.504 888,167 +0.13(+1.80%)
Apr 09, 2019 7.512 7.516 7.363 7.371 867,576 -0.22(-2.84%)
Apr 08, 2019 7.537 7.595 7.471 7.587 507,110 +0.02(+0.33%)
Apr 05, 2019 7.437 7.570 7.396 7.562 628,977 +0.16(+2.13%)
Apr 04, 2019 7.188 7.417 7.188 7.404 466,837 +0.21(+2.88%)
Apr 03, 2019 7.413 7.429 7.139 7.197 915,463 -0.11(-1.48%)
Apr 02, 2019 7.247 7.317 7.155 7.305 491,864 +0.06(+0.80%)
Apr 01, 2019 7.147 7.396 7.130 7.247 942,551 +0.20(+2.83%)
Mar 29, 2019 7.255 7.346 7.047 7.047 761,977 -0.12(-1.74%)
Mar 28, 2019 7.164 7.280 7.081 7.172 318,219 +0.02(+0.23%)
Mar 27, 2019 7.022 7.271 7.022 7.155 591,515 +0.13(+1.89%)
Mar 26, 2019 7.122 7.188 6.915 7.022 509,535 -0.03(-0.47%)
Mar 25, 2019 7.263 7.263 6.998 7.056 717,092 -0.22(-3.08%)
Mar 22, 2019 7.579 7.579 7.222 7.280 431,525 -0.41(-5.29%)
Mar 21, 2019 7.454 7.803 7.454 7.687 793,825 +0.17(+2.21%)
Mar 20, 2019 7.529 7.612 7.371 7.521 368,863 -0.04(-0.55%)
Mar 19, 2019 7.612 7.678 7.454 7.562 775,169 +0.04(+0.55%)
Mar 18, 2019 7.446 7.620 7.413 7.521 589,113 +0.09(+1.23%)
Mar 15, 2019 7.612 7.620 7.330 7.429 1,451,310 -0.11(-1.43%)
Mar 14, 2019 7.711 7.745 7.512 7.537 326,750 -0.21(-2.68%)
Mar 13, 2019 7.554 7.778 7.529 7.745 504,626 +0.25(+3.32%)
Mar 12, 2019 7.504 7.612 7.496 7.496 388,027 -0.01(-0.11%)
Mar 11, 2019 7.330 7.521 7.305 7.504 499,384 +0.18(+2.49%)
Mar 08, 2019 7.404 7.479 7.313 7.321 505,735 -0.15(-2.00%)
Mar 07, 2019 7.437 7.521 7.188 7.471 689,259 +0.03(+0.45%)
Mar 06, 2019 7.877 7.894 7.388 7.437 910,755 -0.43(-5.49%)
Mar 05, 2019 8.135 8.135 7.861 7.869 419,486 -0.31(-3.76%)
Mar 04, 2019 8.209 8.243 8.043 8.176 471,966 -0.05(-0.61%)
Mar 01, 2019 8.301 8.367 8.126 8.226 743,063 -0.01(-0.10%)
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%)
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.