Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.297 9.488 9.189 9.297 430,751 +0.12(+1.27%)
Oct 30, 2018 9.239 9.496 9.139 9.181 427,932 -0.08(-0.90%)
Oct 29, 2018 9.455 9.662 9.098 9.264 509,048 +0.02(+0.27%)
Oct 26, 2018 8.948 9.455 8.948 9.239 483,810 +0.04(+0.45%)
Oct 25, 2018 9.056 9.446 8.550 9.197 708,467 +1.04(+12.72%)
Oct 24, 2018 8.774 8.890 8.135 8.160 338,497 -0.62(-7.09%)
Oct 23, 2018 8.815 8.915 8.500 8.782 504,529 -0.24(-2.67%)
Oct 22, 2018 9.056 9.123 8.874 9.023 232,712 -0.01(-0.09%)
Oct 19, 2018 9.206 9.214 8.936 9.031 353,340 -0.17(-1.81%)
Oct 18, 2018 9.363 9.479 9.181 9.197 292,043 -0.20(-2.12%)
Oct 17, 2018 9.264 9.479 9.212 9.396 530,030 +0.03(+0.35%)
Oct 16, 2018 9.106 9.380 9.015 9.363 477,671 +0.31(+3.39%)
Oct 15, 2018 9.181 9.347 9.048 9.056 595,632 -0.12(-1.36%)
Oct 12, 2018 9.305 9.305 9.048 9.181 600,425 +0.07(+0.82%)
Oct 11, 2018 9.272 9.372 9.106 9.106 297,637 -0.20(-2.14%)
Oct 10, 2018 9.637 9.762 9.264 9.305 488,237 -0.38(-3.94%)
Oct 09, 2018 9.695 9.878 9.679 9.687 274,863 -0.02(-0.17%)
Oct 08, 2018 9.629 9.745 9.496 9.704 295,394 +0.06(+0.60%)
Oct 05, 2018 9.637 9.812 9.533 9.646 217,931 -0.08(-0.85%)
Oct 04, 2018 9.720 9.994 9.679 9.729 282,937 -0.04(-0.42%)
Oct 03, 2018 9.629 9.845 9.504 9.770 411,614 +0.17(+1.82%)
Oct 02, 2018 9.529 9.641 9.432 9.596 297,950 +0.02(+0.26%)
Oct 01, 2018 9.712 9.762 9.546 9.571 271,669 -0.07(-0.77%)
Sep 28, 2018 9.587 9.787 9.562 9.646 490,797 +0.02(+0.17%)
Sep 27, 2018 9.787 9.787 9.546 9.629 318,176 -0.12(-1.19%)
Sep 26, 2018 9.795 9.978 9.654 9.745 269,098 -0.05(-0.51%)
Sep 25, 2018 9.695 9.816 9.646 9.795 292,023 +0.13(+1.37%)
Sep 24, 2018 9.587 9.762 9.587 9.662 229,637 +0.03(+0.34%)
Sep 21, 2018 9.812 9.861 9.546 9.629 924,612 -0.16(-1.61%)
Sep 20, 2018 9.778 9.836 9.604 9.787 406,023 +0.07(+0.77%)
Sep 19, 2018 9.828 9.961 9.695 9.712 333,115 -0.06(-0.59%)
Sep 18, 2018 9.562 9.928 9.554 9.770 484,678 +0.36(+3.79%)
Sep 17, 2018 9.363 9.504 9.297 9.413 420,247 +0.07(+0.71%)
Sep 14, 2018 9.380 9.538 9.289 9.347 330,210 +0.00(+0.00%)
Sep 13, 2018 9.562 9.662 9.289 9.347 385,335 -0.18(-1.92%)
Sep 12, 2018 9.206 9.604 9.164 9.529 466,333 +0.39(+4.27%)
Sep 11, 2018 9.089 9.197 8.940 9.139 402,473 -0.06(-0.63%)
Sep 10, 2018 9.413 9.479 9.164 9.197 222,302 -0.13(-1.42%)
Sep 07, 2018 9.272 9.405 9.222 9.330 235,279 +0.00(+0.00%)
Sep 06, 2018 9.297 9.529 9.297 9.330 395,170 +0.03(+0.36%)
Sep 05, 2018 9.222 9.405 9.156 9.297 309,221 +0.03(+0.36%)
Sep 04, 2018 9.230 9.297 9.073 9.264 304,746 +0.00(+0.00%)
Aug 31, 2018 9.264 9.264 9.264 0 -0.13(-1.41%)
Aug 30, 2018 9.438 9.438 9.214 9.396 234,552 -0.08(-0.88%)
Aug 29, 2018 9.471 9.567 9.347 9.479 283,147 +0.06(+0.62%)
Aug 28, 2018 9.579 9.654 9.330 9.421 325,035 -0.11(-1.13%)
Aug 27, 2018 9.396 9.571 9.363 9.529 267,487 +0.16(+1.68%)
Aug 24, 2018 9.305 9.438 9.255 9.372 337,197 +0.15(+1.62%)
Aug 23, 2018 9.330 9.372 9.089 9.222 292,294 -0.14(-1.51%)
Aug 22, 2018 9.272 9.405 9.247 9.363 259,368 +0.11(+1.17%)
Aug 21, 2018 9.172 9.330 9.099 9.255 354,419 +0.13(+1.46%)
Aug 20, 2018 8.998 9.164 8.998 9.123 243,774 +0.11(+1.20%)
Aug 17, 2018 8.832 9.056 8.791 9.015 383,578 +0.17(+1.97%)
Aug 16, 2018 8.699 8.874 8.633 8.840 528,216 +0.22(+2.50%)
Aug 15, 2018 9.015 9.034 8.608 8.625 385,954 -0.48(-5.29%)
Aug 14, 2018 9.197 9.280 9.040 9.106 248,617 -0.07(-0.72%)
Aug 13, 2018 9.347 9.388 9.164 9.172 345,738 -0.13(-1.43%)
Aug 10, 2018 9.363 9.479 9.264 9.305 295,273 -0.17(-1.75%)
Aug 09, 2018 9.521 9.587 9.347 9.471 301,381 -0.07(-0.70%)
Aug 08, 2018 9.670 9.687 9.496 9.538 513,567 -0.13(-1.37%)
Aug 07, 2018 9.396 9.712 9.396 9.670 472,371 +0.31(+3.28%)
Aug 06, 2018 9.239 9.471 9.164 9.363 439,327 +0.12(+1.35%)
Aug 03, 2018 9.230 9.305 9.056 9.239 393,577 +0.00(+0.00%)
Aug 02, 2018 9.139 9.322 8.998 9.239 385,133 -0.01(-0.09%)
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.