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

Suncoke Energy Inc (NY: SXC )

10.43 +0.12 (+1.16%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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 (%)
May 31, 2017 7.193 7.267 6.996 7.185 1,348,963 -0.05(-0.68%)
May 30, 2017 7.366 7.464 7.164 7.234 1,121,137 -0.22(-2.98%)
May 26, 2017 7.407 7.530 7.251 7.456 573,995 +0.14(+1.91%)
May 25, 2017 7.275 7.596 7.275 7.316 585,012 -0.08(-1.11%)
May 24, 2017 7.497 7.678 7.341 7.399 628,103 -0.12(-1.53%)
May 23, 2017 7.177 7.530 7.136 7.514 811,494 +0.35(+4.94%)
May 22, 2017 7.177 7.234 7.021 7.160 892,829 +0.07(+0.93%)
May 19, 2017 6.930 7.168 6.922 7.094 614,415 +0.22(+3.23%)
May 18, 2017 6.741 6.947 6.667 6.873 866,240 +0.01(+0.12%)
May 17, 2017 6.749 6.905 6.511 6.864 982,390 +0.12(+1.71%)
May 16, 2017 6.716 6.910 6.659 6.749 1,364,539 +0.05(+0.74%)
May 15, 2017 6.741 6.855 6.634 6.700 913,023 +0.14(+2.13%)
May 12, 2017 6.716 6.774 6.544 6.560 653,696 -0.16(-2.45%)
May 11, 2017 6.790 6.889 6.559 6.725 786,042 +0.05(+0.74%)
May 10, 2017 6.700 6.782 6.568 6.675 843,318 +0.00(+0.00%)
May 09, 2017 6.519 6.683 6.453 6.675 1,168,255 +0.16(+2.40%)
May 08, 2017 6.453 6.626 6.429 6.519 727,607 -0.11(-1.61%)
May 05, 2017 6.577 6.729 6.453 6.626 907,064 +0.11(+1.64%)
May 04, 2017 6.823 6.889 6.297 6.519 1,487,426 -0.38(-5.48%)
May 03, 2017 7.218 7.308 6.889 6.897 1,690,407 -0.41(-5.62%)
May 02, 2017 7.432 7.580 7.284 7.308 849,278 -0.18(-2.41%)
May 01, 2017 7.555 7.604 7.316 7.489 986,351 -0.05(-0.65%)
Apr 28, 2017 7.744 7.777 7.497 7.538 931,614 -0.12(-1.61%)
Apr 27, 2017 7.843 7.843 7.275 7.662 1,783,649 -0.26(-3.32%)
Apr 26, 2017 7.949 8.106 7.880 7.925 1,121,943 -0.09(-1.13%)
Apr 25, 2017 8.188 8.188 7.941 8.015 984,924 -0.08(-1.02%)
Apr 24, 2017 8.213 8.287 8.023 8.097 1,575,800 -0.02(-0.20%)
Apr 21, 2017 8.139 8.254 7.925 8.114 1,386,497 -0.12(-1.40%)
Apr 20, 2017 7.062 8.278 6.971 8.229 2,719,890 +1.40(+20.46%)
Apr 19, 2017 7.021 7.053 6.815 6.831 1,046,364 -0.16(-2.35%)
Apr 18, 2017 6.922 7.099 6.889 6.996 799,030 +0.01(+0.12%)
Apr 17, 2017 7.021 7.070 6.856 6.988 532,336 +0.00(+0.00%)
Apr 13, 2017 7.349 7.612 6.963 6.988 1,060,194 -0.34(-4.60%)
Apr 12, 2017 7.752 7.752 7.284 7.325 760,797 -0.52(-6.60%)
Apr 11, 2017 7.744 7.867 7.563 7.843 725,744 +0.13(+1.71%)
Apr 10, 2017 7.555 7.752 7.440 7.711 559,149 +0.17(+2.29%)
Apr 07, 2017 7.423 7.629 7.325 7.538 749,993 +0.15(+2.00%)
Apr 06, 2017 7.489 7.514 7.210 7.390 883,823 -0.07(-0.99%)
Apr 05, 2017 7.793 7.941 7.432 7.464 668,871 -0.21(-2.78%)
Apr 04, 2017 7.563 7.801 7.506 7.678 583,616 +0.14(+1.85%)
Apr 03, 2017 7.382 7.596 7.382 7.538 824,593 +0.17(+2.34%)
Mar 31, 2017 7.390 7.399 7.242 7.366 1,952,901 -0.04(-0.56%)
Mar 30, 2017 7.637 7.654 7.325 7.407 1,137,755 -0.21(-2.70%)
Mar 29, 2017 7.440 7.678 7.434 7.612 703,330 +0.09(+1.20%)
Mar 28, 2017 7.308 7.571 7.177 7.522 1,146,140 +0.21(+2.81%)
Mar 27, 2017 6.799 7.333 6.799 7.316 1,092,122 +0.26(+3.73%)
Mar 24, 2017 7.464 7.473 6.759 7.053 2,795,877 -0.39(-5.30%)
Mar 23, 2017 6.914 7.473 6.914 7.448 1,821,558 +0.32(+4.50%)
Mar 22, 2017 6.692 7.144 6.609 7.127 1,276,527 +0.35(+5.22%)
Mar 21, 2017 7.366 7.366 6.766 6.774 1,539,425 -0.57(-7.73%)
Mar 20, 2017 7.349 7.399 7.259 7.341 828,348 -0.02(-0.33%)
Mar 17, 2017 8.295 8.550 7.358 7.366 6,071,389 -0.93(-11.20%)
Mar 16, 2017 7.736 8.360 7.629 8.295 2,743,721 +0.67(+8.85%)
Mar 15, 2017 7.399 7.678 7.284 7.621 1,113,324 +0.30(+4.16%)
Mar 14, 2017 7.037 7.341 6.848 7.316 1,455,855 +0.15(+2.06%)
Mar 13, 2017 6.897 7.185 6.815 7.168 1,166,580 +0.35(+5.06%)
Mar 10, 2017 6.955 7.037 6.712 6.823 659,107 -0.02(-0.36%)
Mar 09, 2017 7.078 7.185 6.823 6.848 1,096,787 -0.27(-3.81%)
Mar 08, 2017 7.423 7.456 7.111 7.119 761,759 -0.34(-4.52%)
Mar 07, 2017 7.925 7.991 7.456 7.456 809,907 -0.53(-6.69%)
Mar 06, 2017 7.917 8.134 7.917 7.991 821,127 -0.13(-1.62%)
Mar 03, 2017 8.130 8.188 7.958 8.122 855,435 +0.00(+0.00%)
Mar 02, 2017 8.155 8.303 7.991 8.122 942,342 -0.17(-2.08%)
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.