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

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.699 8.800 8.579 8.579 748,163 -0.13(-1.48%)
Feb 27, 2018 8.748 8.812 8.683 8.707 381,760 -0.10(-1.19%)
Feb 26, 2018 8.571 8.876 8.555 8.812 668,421 +0.34(+3.98%)
Feb 23, 2018 8.611 8.699 8.402 8.474 448,425 -0.12(-1.40%)
Feb 22, 2018 8.595 569,664 +0.02(+0.19%)
Feb 21, 2018 8.603 8.764 8.571 8.579 474,276 +0.00(+0.00%)
Feb 20, 2018 8.579 8.796 8.571 8.579 901,511 -0.10(-1.11%)
Feb 16, 2018 8.675 8.675 8.675 0 +0.15(+1.79%)
Feb 15, 2018 8.474 8.563 8.362 8.523 619,570 +0.10(+1.14%)
Feb 14, 2018 7.920 8.434 7.784 8.426 626,534 +0.33(+4.07%)
Feb 13, 2018 8.017 8.290 8.017 8.097 691,864 +0.02(+0.20%)
Feb 12, 2018 7.984 8.161 7.920 8.081 729,448 +0.18(+2.24%)
Feb 09, 2018 7.663 7.944 7.535 7.904 1,274,390 +0.33(+4.35%)
Feb 08, 2018 8.033 8.105 7.575 7.575 1,095,251 -0.47(-5.89%)
Feb 07, 2018 8.001 8.089 7.872 8.049 1,069,078 +0.02(+0.20%)
Feb 06, 2018 7.639 8.101 7.599 8.033 1,489,300 +0.30(+3.84%)
Feb 05, 2018 7.776 7.968 7.591 7.735 1,177,020 -0.10(-1.23%)
Feb 02, 2018 8.225 8.258 7.655 7.832 1,809,280 -0.50(-5.98%)
Feb 01, 2018 8.916 8.924 8.290 8.330 2,416,276 -0.59(-6.58%)
Jan 31, 2018 9.503 9.559 8.756 8.916 2,564,976 -0.66(-6.88%)
Jan 30, 2018 9.760 9.832 9.470 9.575 935,242 -0.24(-2.45%)
Jan 29, 2018 10.10 10.13 9.808 9.816 949,675 -0.33(-3.25%)
Jan 26, 2018 10.07 10.29 9.977 10.15 444,517 +0.10(+0.96%)
Jan 25, 2018 10.15 10.20 9.904 10.05 473,208 +0.03(+0.32%)
Jan 24, 2018 10.22 10.23 10.02 10.02 521,057 -0.17(-1.66%)
Jan 23, 2018 10.18 10.32 10.02 10.19 521,259 +0.05(+0.48%)
Jan 22, 2018 9.928 10.14 9.800 10.14 696,491 +0.21(+2.10%)
Jan 19, 2018 9.969 10.09 9.920 9.928 1,286,365 -0.09(-0.88%)
Jan 18, 2018 10.07 10.15 9.977 10.02 949,066 -0.02(-0.24%)
Jan 17, 2018 10.10 10.18 9.936 10.04 902,640 -0.01(-0.08%)
Jan 16, 2018 10.48 10.55 10.00 10.05 636,323 -0.43(-4.14%)
Jan 12, 2018 10.48 10.48 10.48 0 -0.24(-2.25%)
Jan 11, 2018 9.824 10.79 9.747 10.72 1,042,966 +1.00(+10.33%)
Jan 10, 2018 9.752 9.840 9.695 9.720 1,687,528 -0.04(-0.41%)
Jan 09, 2018 9.703 9.824 9.647 9.760 1,103,883 +0.02(+0.16%)
Jan 08, 2018 9.687 9.784 9.624 9.744 1,166,602 +0.06(+0.58%)
Jan 05, 2018 9.711 9.792 9.583 9.687 615,489 -0.02(-0.25%)
Jan 04, 2018 9.792 9.848 9.647 9.711 598,865 -0.03(-0.33%)
Jan 03, 2018 9.800 9.985 9.671 9.744 1,156,074 -0.01(-0.08%)
Jan 02, 2018 9.744 9.888 9.623 9.752 958,361 +0.12(+1.25%)
Dec 29, 2017 9.631 9.631 9.631 0 -0.10(-0.99%)
Dec 28, 2017 9.760 9.808 9.663 9.728 572,182 -0.03(-0.33%)
Dec 27, 2017 10.06 10.10 9.728 9.760 522,535 -0.26(-2.57%)
Dec 26, 2017 9.808 10.04 9.792 10.02 1,195,078 +0.24(+2.46%)
Dec 22, 2017 9.189 9.840 9.117 9.776 1,132,881 +0.60(+6.57%)
Dec 21, 2017 9.197 9.270 9.101 9.173 1,487,186 +0.05(+0.53%)
Dec 20, 2017 9.230 9.278 9.105 9.125 1,061,842 +0.01(+0.09%)
Dec 19, 2017 9.205 9.254 9.093 9.117 680,185 -0.04(-0.44%)
Dec 18, 2017 9.077 9.342 9.029 9.157 1,436,804 +0.15(+1.69%)
Dec 15, 2017 8.972 9.093 8.828 9.005 1,702,148 +0.11(+1.26%)
Dec 14, 2017 9.077 9.205 8.844 8.892 484,401 -0.22(-2.47%)
Dec 13, 2017 8.997 9.133 8.972 9.117 454,579 +0.10(+1.16%)
Dec 12, 2017 9.013 9.066 8.956 9.013 397,156 +0.02(+0.18%)
Dec 11, 2017 8.972 9.069 8.884 8.997 522,829 +0.08(+0.90%)
Dec 08, 2017 8.940 9.165 8.836 8.916 430,137 +0.00(+0.00%)
Dec 07, 2017 8.715 8.900 8.643 509,856 +0.00(+0.00%)
Dec 06, 2017 8.796 8.900 8.667 8.675 399,795 -0.13(-1.46%)
Dec 05, 2017 9.109 9.109 8.662 8.804 460,110 -0.33(-3.61%)
Dec 04, 2017 9.165 9.165 9.141 9.133 756,481 -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.