Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.38 -0.32 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.297 9.313 9.023 9.206 682,157 -0.07(-0.81%)
Oct 30, 2017 9.347 9.421 9.098 9.280 1,017,372 -0.02(-0.18%)
Oct 27, 2017 9.546 9.621 9.231 9.297 1,374,231 -0.29(-3.03%)
Oct 26, 2017 8.965 9.662 8.724 9.587 1,231,064 +0.78(+8.86%)
Oct 25, 2017 8.616 8.824 8.384 8.807 502,718 +0.22(+2.51%)
Oct 24, 2017 8.558 8.691 8.550 8.591 410,714 +0.07(+0.88%)
Oct 23, 2017 8.541 8.633 8.359 8.517 385,326 -0.02(-0.19%)
Oct 20, 2017 8.575 8.600 8.384 8.533 536,684 +0.07(+0.78%)
Oct 19, 2017 8.160 8.475 7.985 8.467 534,206 +0.22(+2.72%)
Oct 18, 2017 8.301 8.342 8.135 8.243 342,048 -0.01(-0.10%)
Oct 17, 2017 8.176 8.276 8.068 8.251 324,540 +0.11(+1.33%)
Oct 16, 2017 8.052 8.243 7.977 8.143 387,012 +0.17(+2.19%)
Oct 13, 2017 7.919 8.110 7.877 7.969 462,857 +0.18(+2.35%)
Oct 12, 2017 7.570 7.828 7.537 7.786 352,210 +0.17(+2.29%)
Oct 11, 2017 7.595 7.645 7.562 7.612 367,116 +0.04(+0.55%)
Oct 10, 2017 7.628 7.628 7.479 7.570 375,736 -0.02(-0.22%)
Oct 09, 2017 7.836 7.886 7.570 7.587 301,246 -0.24(-3.08%)
Oct 06, 2017 8.035 8.035 7.753 7.828 432,647 -0.26(-3.18%)
Oct 05, 2017 8.043 8.259 7.987 8.085 266,751 +0.12(+1.46%)
Oct 04, 2017 7.861 8.019 7.844 7.969 365,288 +0.08(+1.05%)
Oct 03, 2017 7.786 7.886 7.720 7.886 442,715 +0.13(+1.71%)
Oct 02, 2017 7.595 7.803 7.545 7.753 506,822 +0.17(+2.19%)
Sep 29, 2017 7.462 7.595 7.359 7.587 655,468 +0.14(+1.90%)
Sep 28, 2017 7.462 7.521 7.213 7.446 518,073 -0.06(-0.77%)
Sep 27, 2017 7.271 7.537 7.197 7.504 486,467 +0.29(+4.03%)
Sep 26, 2017 7.213 7.296 6.989 7.213 242,242 -0.02(-0.34%)
Sep 25, 2017 7.139 7.255 7.090 7.238 397,513 +0.08(+1.16%)
Sep 22, 2017 7.230 7.396 7.114 7.155 306,938 -0.09(-1.26%)
Sep 21, 2017 7.238 7.346 7.155 7.247 259,862 -0.04(-0.57%)
Sep 20, 2017 7.222 7.391 7.188 7.288 314,400 +0.07(+0.92%)
Sep 19, 2017 7.321 7.338 7.188 7.222 235,316 -0.11(-1.47%)
Sep 18, 2017 7.047 7.330 7.006 7.330 454,160 +0.32(+4.62%)
Sep 15, 2017 7.081 7.089 6.939 7.006 1,788,937 -0.06(-0.82%)
Sep 14, 2017 7.188 7.238 6.981 7.064 385,295 -0.16(-2.18%)
Sep 13, 2017 7.247 7.400 7.164 7.222 349,232 -0.06(-0.80%)
Sep 12, 2017 7.280 7.325 7.155 7.280 340,405 +0.05(+0.69%)
Sep 11, 2017 7.471 7.487 7.176 7.230 668,902 -0.32(-4.29%)
Sep 08, 2017 7.778 7.778 7.421 7.554 568,131 -0.25(-3.19%)
Sep 07, 2017 7.770 7.844 7.612 7.803 347,635 +0.05(+0.64%)
Sep 06, 2017 7.853 7.952 7.753 7.753 341,094 -0.09(-1.16%)
Sep 05, 2017 8.002 8.060 7.720 7.844 359,441 -0.13(-1.66%)
Sep 01, 2017 7.736 7.977 7.736 7.977 272,363 +0.24(+3.11%)
Aug 31, 2017 7.952 7.969 7.720 7.736 386,398 -0.12(-1.58%)
Aug 30, 2017 7.902 7.944 7.786 7.861 275,002 -0.07(-0.94%)
Aug 29, 2017 7.778 8.043 7.695 7.936 464,227 +0.13(+1.70%)
Aug 28, 2017 7.662 7.803 7.612 7.803 442,306 +0.21(+2.73%)
Aug 25, 2017 7.595 7.633 7.512 7.595 447,673 +0.00(+0.00%)
Aug 24, 2017 7.562 7.670 7.512 7.595 324,650 +0.02(+0.22%)
Aug 23, 2017 7.346 7.612 7.346 7.579 338,952 +0.17(+2.35%)
Aug 22, 2017 7.346 7.421 7.271 7.404 437,485 +0.07(+1.02%)
Aug 21, 2017 7.197 7.338 7.143 7.330 483,412 +0.16(+2.20%)
Aug 18, 2017 7.164 7.346 7.147 7.172 463,190 -0.02(-0.35%)
Aug 17, 2017 7.205 7.350 7.180 7.197 544,273 -0.06(-0.80%)
Aug 16, 2017 7.105 7.346 7.105 7.255 504,801 +0.17(+2.34%)
Aug 15, 2017 7.122 7.172 7.064 7.089 503,766 -0.10(-1.39%)
Aug 14, 2017 7.122 7.230 7.027 7.188 501,798 +0.08(+1.17%)
Aug 11, 2017 6.832 7.155 6.807 7.105 867,370 +0.07(+1.06%)
Aug 10, 2017 7.081 7.238 6.939 7.031 650,475 +0.06(+0.83%)
Aug 09, 2017 6.931 7.105 6.898 6.973 575,159 +0.03(+0.48%)
Aug 08, 2017 6.898 7.114 6.815 6.939 676,809 -0.01(-0.12%)
Aug 07, 2017 7.097 7.130 6.898 6.948 663,791 -0.15(-2.11%)
Aug 04, 2017 6.981 7.197 6.981 7.097 641,656 +0.12(+1.66%)
Aug 03, 2017 6.981 7.147 6.931 6.981 822,389 -0.02(-0.24%)
Aug 02, 2017 7.014 7.122 6.898 6.998 998,082 -0.16(-2.20%)
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.