SunCoke Energy Partners, L.P. Historical Stock Prices

SXCP 
$23
*  
0.03
0.13%
Get SXCP Alerts
*Delayed - data as of May 5, 2015 10:27 ET  -  Find a broker to begin trading SXCP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SXCP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:27  23.21  23.31  22.93  23 21,029
05/04/2015 22.62 23.63 22.55 23.03 578,154
05/01/2015 22.22 22.55 22.188 22.55 164,472
04/30/2015 22.15 22.2 22 22.13 113,795
04/29/2015 22.1 22.32 22.1 22.15 124,600
04/28/2015 22.11 22.27 22.11 22.17 116,996
04/27/2015 22.44 22.44 22.16 22.17 114,181
04/24/2015 22.05 22.25 22.02 22.21 136,914
04/23/2015 22.15 22.43 21.9 22.05 482,646
04/22/2015 22.207 22.26 21.88 22.17 54,609
04/21/2015 22.05 22.34 21.84 21.85 73,854
04/20/2015 21.97 22.12 21.8 21.87 43,708
04/17/2015 22.04 22.28 21.84 21.96 54,413
04/16/2015 22.53 22.5899 21.99 22.12 117,934
04/15/2015 22.67 22.67 21.8 22.3 167,025
04/14/2015 21.97 21.99 21.8 21.91 28,626
04/13/2015 22.07 22.08 21.9 21.96 22,110
04/10/2015 22.07 22.5 22.07 22.1 102,090
04/09/2015 22.13 22.38 21.75 22.01 40,586
04/08/2015 22.58 22.61 22.31 22.31 28,630
04/07/2015 22.36 22.61 21.9201 22.33 28,274
04/06/2015 21.4 22.64 21.0901 22.47 72,549
04/02/2015 21.4 21.43 21.2 21.29 61,320
04/01/2015 21.33 21.4 20.89 21.38 115,369
03/31/2015 21.23 21.45 21.05 21.29 98,211
03/30/2015 20.86 21.59 20.77 21.2 160,815
03/27/2015 20.27 21 20.26 20.83 405,692
03/26/2015 19.73 20.72 19.71 20.1 261,264
03/25/2015 22.17 22.17 19.2001 19.73 2,722,420
03/24/2015 22.25 22.9 22.05 22.14 67,749
03/23/2015 21.19 22.15 21.1 22 255,399
03/20/2015 22.44 22.44 21.45 21.49 641,893
03/19/2015 22.74 22.88 22.48 22.58 100,319
03/18/2015 22.92 23.17 22.4201 22.72 69,166
03/17/2015 22.72 22.79 22.26 22.6 91,807
03/16/2015 23.12 23.25 22.71 22.85 71,302
03/13/2015 23.47 23.55 23.19 23.25 74,418
03/12/2015 23.8 24 23.3 23.52 27,006
03/11/2015 23.66 23.99 23.65 23.74 25,356
03/10/2015 23.6 23.88 23.6 23.76 17,185
03/09/2015 24.03 24.11 23.81 23.86 27,633
03/06/2015 24.15 24.15 23.57 24.07 41,841
03/05/2015 24.45 24.7 24.18 24.21 21,476
03/04/2015 24.84 25.4099 24.285 24.48 52,928
03/03/2015 25 25.12 24.68 24.89 20,258
03/02/2015 24.92 25.2 24.876 25 46,986
02/27/2015 25.5 25.6 25.22 25.41 8,422
02/26/2015 24.77 25.7933 24.77 25.55 59,004
02/25/2015 24.56 24.8 24.2 24.64 472,342
02/24/2015 24.5 24.7199 24.01 24.36 84,464
02/23/2015 24.44 24.97 24.36 24.47 60,606
02/20/2015 24.4 24.85 24.33 24.47 123,722
02/19/2015 24.6 24.76 24.44 24.45 31,277
02/18/2015 24.94 24.98 24.62 24.62 19,485
02/17/2015 24.85 25.05 24.47 25.05 57,455
02/13/2015 24.84 25.05 24.46 24.85 86,147
02/12/2015 25.01 25.01 24.74 24.79 16,901
02/11/2015 24.72 25.15 24.4 25.05 34,265
02/10/2015 25.15 25.15 24.82 24.98 30,512
02/09/2015 24.8 25.09 24.75 24.94 74,549
02/06/2015 24.99 25.2 24.86 24.89 40,542
02/05/2015 25.06 25.58 24.83 24.99 85,625
02/04/2015 25.17 25.175 24.9 24.94 53,790
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?