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

Suncoke Energy Inc (NY: SXC )

10.63 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 19, 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 31, 2018 7.093 7.110 6.844 7.102 382,732 +0.04(+0.59%)
Dec 28, 2018 7.060 7.193 6.902 7.060 544,542 +0.04(+0.59%)
Dec 27, 2018 6.653 7.027 6.645 7.019 473,413 +0.18(+2.67%)
Dec 26, 2018 6.495 6.844 6.338 6.836 369,173 +0.39(+6.06%)
Dec 24, 2018 6.769 6.769 6.437 6.446 185,767 -0.36(-5.25%)
Dec 21, 2018 6.869 7.002 6.728 6.803 3,113,148 -0.05(-0.73%)
Dec 20, 2018 6.927 7.060 6.828 6.853 373,396 -0.08(-1.20%)
Dec 19, 2018 7.185 7.384 6.873 6.936 386,750 -0.22(-3.13%)
Dec 18, 2018 7.284 7.293 7.077 7.160 314,182 -0.09(-1.26%)
Dec 17, 2018 7.135 7.459 7.110 7.251 532,671 +0.15(+2.11%)
Dec 14, 2018 7.210 7.351 7.077 7.102 270,284 -0.25(-3.39%)
Dec 13, 2018 7.517 7.542 7.309 7.351 283,042 -0.09(-1.23%)
Dec 12, 2018 7.451 7.567 7.334 7.442 451,945 +0.13(+1.82%)
Dec 11, 2018 7.617 7.696 7.276 7.309 326,486 -0.13(-1.79%)
Dec 10, 2018 7.417 7.459 7.218 7.442 290,111 -0.02(-0.33%)
Dec 07, 2018 7.924 7.941 7.459 7.467 336,621 -0.32(-4.06%)
Dec 06, 2018 7.700 7.816 7.575 7.783 335,285 -0.11(-1.37%)
Dec 04, 2018 8.314 8.348 7.866 7.891 308,569 -0.42(-5.09%)
Dec 03, 2018 8.348 8.414 8.140 8.314 348,952 +0.21(+2.56%)
Nov 30, 2018 7.941 8.123 7.882 8.107 428,241 +0.11(+1.35%)
Nov 29, 2018 8.057 8.206 7.957 7.999 252,844 -0.09(-1.13%)
Nov 28, 2018 7.924 8.115 7.700 8.090 609,367 +0.17(+2.20%)
Nov 27, 2018 8.256 8.289 7.816 7.916 361,336 -0.43(-5.17%)
Nov 26, 2018 8.314 8.497 8.256 8.348 658,037 +0.07(+0.80%)
Nov 23, 2018 8.447 8.464 8.256 8.281 213,819 -0.33(-3.86%)
Nov 21, 2018 8.613 8.613 8.613 0 +0.09(+1.07%)
Nov 20, 2018 8.796 8.796 8.464 8.522 535,373 -0.37(-4.11%)
Nov 19, 2018 8.829 8.995 8.763 8.887 442,450 +0.05(+0.56%)
Nov 16, 2018 8.680 8.887 8.580 8.838 828,672 +0.11(+1.24%)
Nov 15, 2018 8.638 8.813 8.568 8.730 341,681 +0.04(+0.48%)
Nov 14, 2018 8.854 8.871 8.572 8.688 409,076 -0.05(-0.57%)
Nov 13, 2018 8.721 8.954 8.705 8.738 322,367 -0.02(-0.19%)
Nov 12, 2018 9.029 9.103 8.746 8.755 299,128 -0.27(-2.95%)
Nov 09, 2018 9.369 9.369 8.987 9.020 341,678 -0.47(-4.99%)
Nov 08, 2018 9.652 9.652 9.361 9.494 350,363 -0.19(-1.97%)
Nov 07, 2018 9.693 9.776 9.461 9.685 353,502 +0.10(+1.04%)
Nov 06, 2018 9.677 9.768 9.427 9.585 253,111 -0.07(-0.77%)
Nov 05, 2018 9.469 9.685 9.469 9.660 972,670 +0.23(+2.47%)
Nov 02, 2018 9.444 9.618 9.278 9.427 363,228 +0.05(+0.53%)
Nov 01, 2018 9.436 9.510 9.328 9.378 448,030 +0.07(+0.80%)
Oct 31, 2018 9.303 9.494 9.195 9.303 430,477 +0.12(+1.27%)
Oct 30, 2018 9.245 9.502 9.145 9.187 427,660 -0.08(-0.90%)
Oct 29, 2018 9.461 9.668 9.103 9.270 508,724 +0.02(+0.27%)
Oct 26, 2018 8.954 9.461 8.954 9.245 483,502 +0.04(+0.45%)
Oct 25, 2018 9.062 9.452 8.555 9.203 708,016 +1.04(+12.72%)
Oct 24, 2018 8.780 8.896 8.140 8.165 338,281 -0.62(-7.09%)
Oct 23, 2018 8.821 8.921 8.505 8.788 504,209 -0.24(-2.67%)
Oct 22, 2018 9.062 9.128 8.879 9.029 232,563 -0.01(-0.09%)
Oct 19, 2018 9.211 9.220 8.941 9.037 353,115 -0.17(-1.81%)
Oct 18, 2018 9.369 9.486 9.187 9.203 291,858 -0.20(-2.12%)
Oct 17, 2018 9.270 9.486 9.217 9.402 529,692 +0.03(+0.35%)
Oct 16, 2018 9.112 9.386 9.020 9.369 477,367 +0.31(+3.39%)
Oct 15, 2018 9.187 9.353 9.054 9.062 595,253 -0.12(-1.36%)
Oct 12, 2018 9.311 9.311 9.054 9.187 600,043 +0.07(+0.82%)
Oct 11, 2018 9.278 9.378 9.112 9.112 297,447 -0.20(-2.14%)
Oct 10, 2018 9.643 9.768 9.270 9.311 487,926 -0.38(-3.94%)
Oct 09, 2018 9.701 9.884 9.685 9.693 274,688 -0.02(-0.17%)
Oct 08, 2018 9.635 9.751 9.502 9.710 295,206 +0.06(+0.60%)
Oct 05, 2018 9.643 9.818 9.540 9.652 217,792 -0.08(-0.85%)
Oct 04, 2018 9.726 10.00 9.685 9.735 282,757 -0.04(-0.42%)
Oct 03, 2018 9.635 9.851 9.510 9.776 411,352 +0.17(+1.82%)
Oct 02, 2018 9.535 9.647 9.438 9.602 297,760 +0.02(+0.26%)
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.