SunCoke Energy Partners Stock Price History, SXCP Historical Prices

Add to My Stocks
$15.6 $0.1 (0.65%) SXCP stock closing price May 18, 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
2018-05-18 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
2018-05-11 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 - 0.82
2018-04-27 16.75 16.84 15.65 15.85 450,559 - 0.87
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
2018-04-04 17.8 18 17.7 17.85 94,168 - 0.98
2018-04-03 18.05 18.25 17.85 17.9 118,890 - 0.98
2018-04-02 17.95 18 17.55 17.8 134,374 - 0.97
2018-03-29 18 18.1 17.8 17.8 148,291 - 0.97
2018-03-28 18 18.1 17.55 17.7 165,606 - 0.97
2018-03-27 18.15 18.17 17.85 18 183,357 - 0.98
2018-03-26 18.2 18.3 17.81 17.95 226,590 - 0.98
2018-03-23 18.25 18.6 17.77 18.1 184,234 - 0.99
2018-03-22 18.3 18.5 18.21 18.25 121,262 - 1
2018-03-21 18.4 18.7 18.3 18.6 157,177 - 1.02
2018-03-20 18.45 18.5 18.2 18.4 189,207 - 1.01
2018-03-19 18.75 18.75 18.31 18.45 110,860 - 1.01
2018-03-16 18.85 19.05 18.65 18.7 237,434 - 1.02
2018-03-15 19.25 19.3 18.45 18.85 227,175 - 1.03
2018-03-14 19.35 19.55 18.95 19.15 231,583 - 1.05
2018-03-13 19.6 19.7 19.3 19.35 163,636 - 1.06
2018-03-12 19.6 19.7 19.35 19.5 105,422 - 1.07
2018-03-09 19.75 19.8 19.45 19.5 240,493 - 1.07
2018-03-08 19.75 19.75 19.35 19.65 152,720 - 1.07
2018-03-07 19.4 19.75 19.35 19.65 117,761 - 1.07
2018-03-06 19.3 19.8 19.15 19.55 220,765 - 1.07
2018-03-05 19.2 19.45 19.05 19.2 239,518 - 1.05
2018-03-02 18.9 19.4 18.7 19.25 575,207 - 1.05
2018-03-01 18.65 19.1 18.65 18.85 393,289 - 1.03
2018-02-28 18.85 19 18.5 18.6 157,035 - 1.02
2018-02-27 18.65 19 18.65 18.75 250,584 - 1.02
2018-02-26 18.4 18.7 18.14 18.6 289,400 - 1.02
2018-02-23 18.25 18.45 18.15 18.15 125,462 - 0.99
2018-02-22 18.45 18.7 18.15 18.2 141,177 - 0.99
2018-02-21 18.4 18.6 18.21 18.45 131,705 - 1.01
2018-02-20 18.45 18.7 18.15 18.35 151,547 - 1
2018-02-19 0 0 0 18.35 0 - -
2018-02-16 18.15 18.5 18 18.35 203,472 - 1
2018-02-15 18.4 18.49 18.1 18.4 116,928 - 1.01
2018-02-14 18 18.55 17.96 18.4 262,740 - 1.01
2018-02-13 18.85 18.95 18.55 18.75 320,224 - 1.02
2018-02-12 19.1 19.1 18.65 18.7 233,701 - 1.02
2018-02-09 18.6 18.8 17.9 18.4 342,611 - 1.01
2018-02-08 19.05 19.1 18.3 18.35 261,018 - 1
2018-02-07 18.75 19.2 18.75 18.95 236,484 - 1.04
2018-02-06 18.25 19.1 18.15 18.75 315,447 - 1.02
2018-02-05 19.25 19.8 18.51 18.7 295,469 - 1.02
2018-02-02 19.9 19.95 19.35 19.4 250,737 - 1.06
2018-02-01 20.25 20.33 19.8 19.95 120,156 - 1.09
2018-01-31 20.75 20.75 19.5 20.3 416,331 - 1.13
2018-01-30 21.1 21.1 20.25 20.55 274,952 - 1.15
2018-01-29 21.75 21.83 21.1 21.15 142,610 - 1.18
2018-01-26 21.75 21.95 21.5 21.7 163,490 - 1.21
2018-01-25 21.3 21.75 21.3 21.6 250,902 - 1.2
2018-01-24 21.25 21.4 21.15 21.25 197,664 - 1.19
2018-01-23 21.3 21.3 20.9 21.15 318,288 - 1.18
2018-01-22 20 21.45 19.95 21.2 509,801 - 1.18
2018-01-19 19.75 19.85 19.21 19.8 199,512 - 1.1
2018-01-18 19.75 19.95 19.65 19.65 118,586 - 1.1
2018-01-17 19.35 19.8 19.35 19.7 152,982 - 1.1
2018-01-16 19.6 20 19.25 19.35 255,051 - 1.08
2018-01-15 0 0 0 19.45 0 - -
2018-01-12 19.65 19.9 19.25 19.45 323,712 - 1.08
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 Price19.58

SunCoke Energy Partners Historical PE ratio: Past 5 years

Max PE Ratio22.73Jul 30,2014
Min PE Ratio2.99Dec 15,2015
Avg PE Ratio11.47

SunCoke Energy Partners Historical PS ratio: Past 5 years

Max PS Ratio1.38Nov 14,2016
Min PS Ratio0.17Dec 15,2015
Avg PS Ratio0.77

SXCP Industry Peers

Company Price Change (%)
Consol Energy (CEIX)43.870.04 (0.09%)
Suncoke Energy (SXC)13.180.03 (0.23%)
Contura Energy (CNTE)65.50.5 (0.77%)
Foresight Energy (FELP)3.660.16 (4.19%)
Sino Clean Energy (SCEIQ)0.050 (0%)
Sino Clean Energy (SCEIQ)0.050 (0%)
Cnx Resources (CNX)16.340.24 (1.45%)

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 $15.6 and traded with a volume of 177,826 on the last trading day. The average P/S ratio was 0.77 as can be seen from SunCoke Energy Partners stock history.