Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Suncoke Energy Inc
(NY:
SXC
)
10.52
-0.04 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
7.749
7.782
7.502
7.543
931,021
-0.12(-1.61%)
Apr 27, 2017
7.848
7.848
7.280
7.667
1,782,514
-0.26(-3.32%)
Apr 26, 2017
7.955
8.111
7.885
7.930
1,121,229
-0.09(-1.13%)
Apr 25, 2017
8.193
8.193
7.946
8.020
984,298
-0.08(-1.02%)
Apr 24, 2017
8.218
8.292
8.029
8.103
1,574,798
-0.02(-0.20%)
Apr 21, 2017
8.144
8.259
7.930
8.119
1,385,615
-0.12(-1.40%)
Apr 20, 2017
7.066
8.284
6.976
8.234
2,718,159
+1.40(+20.46%)
Apr 19, 2017
7.025
7.058
6.819
6.836
1,045,698
-0.16(-2.35%)
Apr 18, 2017
6.926
7.103
6.893
7.000
798,521
+0.01(+0.12%)
Apr 17, 2017
7.025
7.074
6.860
6.992
531,997
+0.00(+0.00%)
Apr 13, 2017
7.354
7.617
6.967
6.992
1,059,519
-0.34(-4.60%)
Apr 12, 2017
7.757
7.757
7.288
7.329
760,313
-0.52(-6.60%)
Apr 11, 2017
7.749
7.872
7.568
7.848
725,282
+0.13(+1.71%)
Apr 10, 2017
7.560
7.757
7.444
7.716
558,794
+0.17(+2.29%)
Apr 07, 2017
7.428
7.634
7.330
7.543
749,515
+0.15(+2.00%)
Apr 06, 2017
7.494
7.519
7.214
7.395
883,260
-0.07(-0.99%)
Apr 05, 2017
7.798
7.946
7.436
7.469
668,445
-0.21(-2.78%)
Apr 04, 2017
7.568
7.806
7.510
7.683
583,244
+0.14(+1.85%)
Apr 03, 2017
7.387
7.601
7.387
7.543
824,068
+0.17(+2.34%)
Mar 31, 2017
7.395
7.403
7.247
7.370
1,951,658
-0.04(-0.55%)
Mar 30, 2017
7.642
7.658
7.329
7.412
1,137,031
-0.21(-2.70%)
Mar 29, 2017
7.444
7.683
7.439
7.617
702,883
+0.09(+1.20%)
Mar 28, 2017
7.313
7.576
7.181
7.527
1,145,411
+0.21(+2.81%)
Mar 27, 2017
6.803
7.338
6.803
7.321
1,091,427
+0.26(+3.73%)
Mar 24, 2017
7.469
7.477
6.763
7.058
2,794,098
-0.39(-5.30%)
Mar 23, 2017
6.918
7.477
6.918
7.453
1,820,399
+0.32(+4.50%)
Mar 22, 2017
6.696
7.148
6.614
7.132
1,275,715
+0.35(+5.22%)
Mar 21, 2017
7.370
7.370
6.770
6.778
1,538,446
-0.57(-7.73%)
Mar 20, 2017
7.354
7.403
7.264
7.346
827,821
-0.02(-0.33%)
Mar 17, 2017
8.300
8.555
7.362
7.370
6,067,526
-0.93(-11.20%)
Mar 16, 2017
7.741
8.366
7.634
8.300
2,741,975
+0.67(+8.85%)
Mar 15, 2017
7.403
7.683
7.288
7.625
1,112,616
+0.30(+4.16%)
Mar 14, 2017
7.041
7.346
6.852
7.321
1,454,928
+0.15(+2.06%)
Mar 13, 2017
6.902
7.189
6.819
7.173
1,165,838
+0.35(+5.06%)
Mar 10, 2017
6.959
7.041
6.716
6.828
658,687
-0.02(-0.36%)
Mar 09, 2017
7.083
7.189
6.828
6.852
1,096,089
-0.27(-3.81%)
Mar 08, 2017
7.428
7.461
7.115
7.124
761,275
-0.34(-4.52%)
Mar 07, 2017
7.930
7.996
7.461
7.461
809,392
-0.53(-6.69%)
Mar 06, 2017
7.922
8.140
7.922
7.996
820,605
-0.13(-1.62%)
Mar 03, 2017
8.135
8.193
7.963
8.127
854,890
+0.00(+0.00%)
Mar 02, 2017
8.160
8.308
7.996
8.127
941,742
-0.17(-2.08%)
Mar 01, 2017
8.177
8.366
8.111
8.300
1,352,086
+0.28(+3.49%)
Feb 28, 2017
8.070
8.177
7.930
8.020
1,433,749
-0.08(-1.02%)
Feb 27, 2017
7.839
8.201
7.774
8.103
923,924
+0.25(+3.14%)
Feb 24, 2017
7.897
7.987
7.658
7.856
1,411,573
-0.20(-2.45%)
Feb 23, 2017
8.177
8.234
7.971
8.053
1,685,967
-0.09(-1.11%)
Feb 22, 2017
8.152
8.234
8.061
8.144
710,502
-0.11(-1.30%)
Feb 21, 2017
8.267
8.304
8.144
8.251
1,030,913
+0.03(+0.40%)
Feb 17, 2017
8.218
8.218
8.218
0
-0.01(-0.10%)
Feb 16, 2017
8.111
8.234
8.063
8.226
987,445
+0.12(+1.52%)
Feb 15, 2017
8.226
8.242
8.019
8.103
1,030,369
-0.13(-1.60%)
Feb 14, 2017
8.119
8.316
8.086
8.234
1,625,398
+0.07(+0.91%)
Feb 13, 2017
8.177
8.382
8.086
8.160
1,614,018
+0.06(+0.71%)
Feb 10, 2017
7.782
8.111
7.749
8.103
1,392,916
+0.39(+5.01%)
Feb 09, 2017
7.535
7.716
7.465
7.716
787,872
+0.15(+1.96%)
Feb 08, 2017
7.461
7.580
7.329
7.568
1,204,744
+0.06(+0.77%)
Feb 07, 2017
7.428
7.593
7.375
7.510
711,347
+0.08(+1.11%)
Feb 06, 2017
7.469
7.543
7.379
7.428
627,194
-0.05(-0.66%)
Feb 03, 2017
7.313
7.514
7.296
7.477
673,917
+0.06(+0.78%)
Feb 02, 2017
7.321
7.486
7.305
7.420
1,056,755
+0.09(+1.23%)
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
.