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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 30, 2016 9.328 9.328 9.328 0 -0.27(-2.83%)
Dec 29, 2016 9.756 9.814 9.402 9.600 720,450 -0.16(-1.60%)
Dec 28, 2016 9.649 9.831 9.624 9.756 753,854 +0.14(+1.45%)
Dec 27, 2016 9.641 9.797 9.559 9.616 624,991 +0.02(+0.17%)
Dec 23, 2016 9.600 9.600 9.600 0 +0.22(+2.37%)
Dec 22, 2016 9.756 9.830 9.315 9.378 637,018 -0.41(-4.20%)
Dec 21, 2016 9.822 9.904 9.707 9.789 647,907 +0.00(+0.00%)
Dec 20, 2016 9.814 9.995 9.602 9.789 872,683 -0.03(-0.33%)
Dec 19, 2016 9.731 10.11 9.731 9.822 855,422 +0.10(+1.02%)
Dec 16, 2016 9.822 9.962 9.633 9.723 3,980,026 -0.04(-0.42%)
Dec 15, 2016 9.567 9.888 9.468 9.764 1,219,809 +0.04(+0.42%)
Dec 14, 2016 9.542 9.929 9.369 9.723 1,156,276 +0.18(+1.90%)
Dec 13, 2016 9.789 9.945 9.341 9.542 1,030,089 -0.14(-1.44%)
Dec 12, 2016 10.37 10.46 9.666 9.682 1,201,704 -0.63(-6.14%)
Dec 09, 2016 10.50 10.50 10.20 10.32 910,301 -0.17(-1.65%)
Dec 08, 2016 10.81 10.81 10.31 10.49 741,911 -0.17(-1.62%)
Dec 07, 2016 10.43 10.80 10.41 10.66 1,427,969 +0.24(+2.29%)
Dec 06, 2016 10.34 10.43 9.978 10.42 1,334,282 +0.08(+0.80%)
Dec 05, 2016 10.09 10.43 9.888 10.34 1,647,427 +0.35(+3.46%)
Dec 02, 2016 9.460 10.06 9.460 9.995 1,103,633 +0.39(+4.02%)
Dec 01, 2016 9.509 9.608 9.295 9.608 1,162,781 +0.21(+2.28%)
Nov 30, 2016 9.715 9.830 9.386 9.394 853,391 -0.05(-0.52%)
Nov 29, 2016 9.279 9.583 9.106 9.443 1,016,650 -0.10(-1.03%)
Nov 28, 2016 9.748 9.822 9.361 9.542 901,885 -0.17(-1.78%)
Nov 25, 2016 10.09 10.14 9.666 9.715 440,893 -0.37(-3.67%)
Nov 23, 2016 10.09 10.09 10.09 0 +0.01(+0.08%)
Nov 22, 2016 9.682 10.09 9.682 10.08 1,105,434 +0.54(+5.69%)
Nov 21, 2016 9.748 9.797 9.460 9.534 804,676 +0.01(+0.09%)
Nov 18, 2016 9.460 9.542 9.230 9.526 1,389,882 +0.07(+0.78%)
Nov 17, 2016 9.707 9.921 9.394 9.452 964,215 -0.26(-2.63%)
Nov 16, 2016 10.11 10.20 9.567 9.707 1,466,639 -0.54(-5.30%)
Nov 15, 2016 10.16 10.30 9.921 10.25 1,248,464 +0.08(+0.81%)
Nov 14, 2016 9.501 10.18 9.476 10.17 1,811,852 +0.78(+8.33%)
Nov 11, 2016 8.843 9.427 8.670 9.386 1,724,605 +0.55(+6.24%)
Nov 10, 2016 9.295 9.345 8.711 8.835 2,185,734 -0.35(-3.76%)
Nov 09, 2016 8.794 9.402 8.604 9.180 2,174,572 +0.72(+8.45%)
Nov 08, 2016 8.761 8.868 8.382 8.465 1,541,976 -0.30(-3.47%)
Nov 07, 2016 8.942 9.040 8.703 8.769 1,648,621 +0.14(+1.62%)
Nov 04, 2016 8.514 8.752 8.374 8.629 1,673,015 +0.07(+0.87%)
Nov 03, 2016 8.177 8.580 8.162 8.555 1,539,236 +0.44(+5.48%)
Nov 02, 2016 8.358 8.456 8.070 8.111 1,728,234 -0.26(-3.14%)
Nov 01, 2016 8.497 8.613 8.251 8.374 1,416,186 -0.02(-0.29%)
Oct 31, 2016 8.917 8.933 8.160 8.399 1,982,425 -0.45(-5.11%)
Oct 28, 2016 8.728 9.049 8.604 8.851 1,167,933 +0.12(+1.41%)
Oct 27, 2016 8.325 8.884 8.259 8.728 1,222,940 +0.53(+6.42%)
Oct 26, 2016 7.987 8.423 7.913 8.201 876,766 +0.16(+1.94%)
Oct 25, 2016 8.061 8.465 7.864 8.045 1,354,671 +0.05(+0.62%)
Oct 24, 2016 7.699 8.160 7.699 7.996 2,037,569 +0.43(+5.65%)
Oct 21, 2016 7.329 7.659 7.222 7.568 1,571,830 +0.20(+2.68%)
Oct 20, 2016 7.124 7.955 6.852 7.370 2,257,113 +0.52(+7.56%)
Oct 19, 2016 6.375 6.934 6.375 6.852 830,260 +0.48(+7.48%)
Oct 18, 2016 6.318 6.457 6.218 6.375 533,090 +0.25(+4.03%)
Oct 17, 2016 5.997 6.285 5.972 6.128 359,337 +0.14(+2.34%)
Oct 14, 2016 6.038 6.211 5.947 5.989 451,763 -0.04(-0.68%)
Oct 13, 2016 6.293 6.334 6.013 6.030 635,672 -0.38(-5.91%)
Oct 12, 2016 6.400 6.531 6.318 6.408 307,697 -0.03(-0.51%)
Oct 11, 2016 6.655 6.679 6.367 6.441 463,921 -0.24(-3.57%)
Oct 10, 2016 6.449 6.745 6.449 6.679 361,197 +0.25(+3.84%)
Oct 07, 2016 6.573 6.577 6.301 6.433 297,080 -0.07(-1.01%)
Oct 06, 2016 6.441 6.548 6.392 6.499 303,870 +0.03(+0.51%)
Oct 05, 2016 6.696 6.696 6.416 6.466 477,027 -0.10(-1.50%)
Oct 04, 2016 6.499 6.630 6.466 6.564 745,472 +0.02(+0.38%)
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.