SunCoke Energy Partners Stock Price History, SXCP Historical Prices

Add to My Stocks
$15.9 $0.1 (0.62%) SXCP stock closing price Aug 17, 2018 (Closing)

SunCoke Energy Partners stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and SunCoke Energy Partners P/E ratio data for the stock. The stock price was at a 5 year high of $31.82 on Jul 24, 2014 as seen from SunCoke Energy Partners stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 16.05 16.15 15.75 15.9 133,357 9.03 0.82
2018-08-16 15.95 16.48 15.8 16 162,844 9.09 0.83
2018-08-14 16.85 16.9 16.2 16.3 108,767 9.26 0.84
2018-08-13 17.5 17.55 17.05 17.1 187,599 9.72 0.88
2018-08-09 17.35 17.8 17.2 17.65 187,160 10.03 0.91
2018-08-07 17.3 17.6 17.05 17.15 176,115 9.74 0.89
2018-08-06 16.65 17.53 16.65 17.15 371,148 9.74 0.89
2018-08-03 16.3 16.65 16.25 16.45 71,117 9.35 0.85
2018-08-02 16.05 16.43 16 16.3 254,274 9.26 0.84
2018-08-01 16.15 16.25 15.95 16.15 158,513 9.18 0.84
2018-07-31 16.15 16.2 16.05 16.15 51,867 9.18 0.84
2018-07-27 16.5 16.6 15.8 15.85 120,739 14.95 0.85
2018-07-26 16.55 16.9 16.25 16.5 144,074 15.57 0.88
2018-07-25 15.65 16.7 15.35 16.55 253,504 15.61 0.88
2018-07-24 15.8 15.9 15.55 15.65 61,893 14.76 0.84
2018-07-23 15.9 15.9 15.5 15.8 76,195 14.91 0.84
2018-07-20 15.9 15.9 15.7 15.85 105,181 14.95 0.85
2018-07-18 15.2 15.25 15.08 15.1 40,944 14.25 0.81
2018-07-17 15.05 15.28 15.05 15.2 38,499 14.34 0.81
2018-07-12 15.1 15.3 15.06 15.1 63,223 14.25 0.81
2018-07-11 15.1 15.25 15.05 15.2 46,872 14.34 0.81
2018-07-10 15.3 15.45 15.1 15.25 66,289 14.39 0.81
2018-07-09 15 15.45 15 15.35 108,187 14.48 0.82
2018-07-06 15.15 15.15 14.9 14.9 60,082 14.06 0.8
2018-07-05 15 15.2 14.95 15.15 30,636 14.29 0.81
2018-07-03 15.15 15.3 14.9 14.95 27,969 14.1 0.8
2018-07-02 14.9 15.25 14.9 15.1 70,505 14.25 0.81
2018-06-29 14.85 15 14.75 15 74,273 14.15 0.8
2018-06-28 14.95 15.05 14.7 14.8 67,809 13.96 0.79
2018-06-27 15.2 15.2 14.9 15 67,046 14.15 0.8
2018-06-26 15 15.2 14.93 15.15 87,590 14.29 0.81
2018-06-25 15.35 15.35 14.95 15 174,007 14.15 0.8
2018-06-22 15.45 15.6 15.4 15.4 56,947 14.53 0.82
2018-06-21 15.5 15.6 15.3 15.45 66,557 14.58 0.83
2018-06-20 15.55 15.65 15.4 15.55 55,237 14.67 0.83
2018-06-19 15.85 15.95 15.3 15.5 122,953 14.62 0.83
2018-06-18 15.75 16.1 15.75 16.05 107,227 15.14 0.86
2018-06-15 15.85 16.05 15.75 15.85 123,958 14.95 0.85
2018-06-14 16 16.1 15.98 16 56,104 15.09 0.85
2018-06-13 15.95 16.14 15.95 16 66,895 15.09 0.85
2018-06-12 16.05 16.2 15.95 16 111,531 15.09 0.85
2018-06-11 15.75 16.18 15.73 16.1 170,125 15.19 0.86
2018-06-08 15.7 15.8 15.6 15.7 103,125 14.81 0.84
2018-06-07 15.5 15.8 15.5 15.7 112,458 14.81 0.84
2018-06-06 15.7 15.7 15.61 15.7 81,236 14.81 0.84
2018-06-05 15.4 15.7 15.4 15.65 91,878 14.76 0.84
2018-06-04 15.55 15.6 15.4 15.4 392,888 14.53 0.82
2018-06-01 15.35 15.5 15.3 15.45 151,714 14.58 0.83
2018-05-31 15.2 15.45 15.11 15.3 114,094 14.43 0.82
2018-05-30 14.8 15.35 14.78 15.15 179,019 14.29 0.81
2018-05-29 14.95 14.95 14.75 14.75 144,979 13.92 0.79
2018-05-28 0 0 0 15.05 0 - -
2018-05-25 15.2 15.2 14.95 15.05 111,939 14.2 0.8
2018-05-24 15.3 15.5 15.15 15.25 136,814 14.39 0.81
2018-05-23 15.15 15.5 15.05 15.4 151,370 14.53 0.82
2018-05-22 15.35 15.45 15.2 15.2 146,825 14.34 0.81
2018-05-21 15.6 15.65 15.15 15.35 196,291 14.48 0.82
2018-05-18 15.4 15.65 15.3 15.6 177,826 14.72 0.83
2018-05-17 15.3 15.6 15.3 15.5 125,358 14.62 0.83
2018-05-16 15.4 15.6 15.35 15.4 143,704 14.53 0.82
2018-05-15 15.35 15.6 15.24 15.45 163,632 14.58 0.83
2018-05-14 15.75 15.75 15.37 15.45 270,344 14.58 0.83
2018-05-11 15.95 16.15 15.9 16 256,855 15.09 0.85
2018-05-10 15.75 16 15.7 15.85 131,688 14.95 0.85
2018-05-09 15.65 15.85 15.55 15.55 95,431 14.67 0.83
2018-05-08 15.85 15.85 15.38 15.5 97,230 14.62 0.83
2018-05-07 15.95 16.1 15.8 15.85 151,020 14.95 0.85
2018-05-04 15.8 16 15.66 15.85 102,235 14.95 0.85
2018-05-03 15.65 15.9 15.6 15.8 177,536 14.91 0.84
2018-05-02 15.25 15.75 15.2 15.65 163,453 14.76 0.84
2018-05-01 15.3 15.4 15.05 15.3 247,667 14.43 0.82
2018-04-30 15.8 15.8 15.15 15.35 584,954 14.48 0.82
2018-04-27 16.75 16.84 15.65 15.85 450,559 14.95 0.85
2018-04-26 18.05 18.15 16.55 16.75 758,127 - 0.92
2018-04-25 18.1 18.43 18 18.3 101,328 - 1
2018-04-24 18.45 18.6 18.05 18.1 98,708 - 0.99
2018-04-23 18.45 18.55 18.25 18.25 72,277 - 1
2018-04-20 18.3 18.45 18.16 18.45 84,109 - 1.01
2018-04-19 18.2 18.35 18.2 18.3 29,456 - 1
2018-04-18 18.05 18.5 18.05 18.2 116,781 - 0.99
2018-04-17 17.9 18.1 17.85 17.95 119,151 - 0.98
2018-04-16 17.85 18.1 17.7 17.85 135,782 - 0.98
2018-04-13 17.75 17.84 17.65 17.65 80,407 - 0.96
2018-04-12 17.75 17.75 17.65 17.75 66,840 - 0.97
2018-04-11 17.65 17.75 17.65 17.7 56,335 - 0.97
2018-04-10 17.8 17.88 17.7 17.7 100,628 - 0.97
2018-04-09 17.95 17.95 17.65 17.7 89,193 - 0.97
2018-04-06 18 18.1 17.6 17.8 195,307 - 0.97
2018-04-05 17.95 18.1 17.86 18.1 115,046 - 0.99
Get more Data

SunCoke Energy Partners Stock History Chart

View SXCP PE ratio, PS ratio stocks charts and compare with peers.
SXCP Chart
Note: Compare SunCoke Energy Partners stock price history with the index and industry peers.

SunCoke Energy Partners Stock Price History: Past 5 years

Max Stock Price31.82Jul 24,2014
Min Stock Price5.27Dec 15,2015
Avg Stock Price19.24

SunCoke Energy Partners Historical PE ratio: Past 5 years

Max PE Ratio22.73Jul 30,2014
Min PE Ratio2.99Dec 15,2015
Avg PE Ratio11.67

SunCoke Energy Partners Historical PS ratio: Past 5 years

Max PS Ratio1.38Nov 14,2016
Min PS Ratio0.17Dec 15,2015
Avg PS Ratio0.78

SXCP Industry Peers

Company Price Change (%)
Warrior Met Coa (HCC)23.180.98 (4.41%)
Consol Energy (CEIX)42.710.95 (2.27%)
Suncoke Energy (SXC)10.860.21 (1.97%)
Foresight Energy (FELP)3.790.11 (2.82%)
Sino Clean Energy (SCEIQ)0.050 (0%)
Sino Clean Energy (SCEIQ)0.050 (0%)
Cnx Resources (CNX)15.190.28 (1.88%)

We provide SunCoke Energy Partners share price history along with PE ratio and PS ratio for doing SunCoke Energy Partners fundamental analysis. SunCoke Energy Partners stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. SXCP stock closed at $15.9 and traded with a volume of 133,357 on the last trading day. The average P/S ratio was 0.78 as can be seen from SunCoke Energy Partners stock history.