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

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2017 9.953 9.953 9.953 0 -0.10(-0.99%)
Dec 28, 2017 10.09 10.14 9.986 10.05 553,701 -0.03(-0.33%)
Dec 27, 2017 10.39 10.43 10.05 10.09 505,657 -0.27(-2.57%)
Dec 26, 2017 10.14 10.38 10.12 10.35 1,156,477 +0.25(+2.47%)
Dec 22, 2017 9.496 10.17 9.421 10.10 1,096,289 +0.62(+6.57%)
Dec 21, 2017 9.504 9.579 9.405 9.479 1,439,149 +0.05(+0.53%)
Dec 20, 2017 9.538 9.587 9.409 9.430 1,027,545 +0.01(+0.09%)
Dec 19, 2017 9.513 9.562 9.396 9.421 658,215 -0.04(-0.44%)
Dec 18, 2017 9.380 9.654 9.330 9.463 1,390,395 +0.16(+1.69%)
Dec 15, 2017 9.272 9.396 9.123 9.305 1,647,169 +0.12(+1.26%)
Dec 14, 2017 9.380 9.513 9.139 9.189 468,755 -0.23(-2.47%)
Dec 13, 2017 9.297 9.438 9.272 9.421 439,896 +0.11(+1.16%)
Dec 12, 2017 9.313 9.369 9.255 9.313 384,327 +0.02(+0.18%)
Dec 11, 2017 9.272 9.372 9.181 9.297 505,941 +0.08(+0.90%)
Dec 08, 2017 9.239 9.471 9.131 9.214 416,244 +0.00(+0.00%)
Dec 07, 2017 9.006 9.197 8.932 493,387 +0.00(+0.00%)
Dec 06, 2017 9.089 9.197 8.957 8.965 386,881 -0.13(-1.46%)
Dec 05, 2017 9.413 9.413 8.951 9.098 445,248 -0.34(-3.61%)
Dec 04, 2017 9.471 9.471 9.446 9.438 732,047 -0.02(-0.18%)
Dec 01, 2017 9.463 9.521 9.347 9.455 665,545 +0.00(+0.00%)
Nov 30, 2017 9.471 9.479 9.347 9.455 747,150 +0.00(+0.00%)
Nov 29, 2017 9.338 9.488 9.324 9.455 419,830 +0.12(+1.24%)
Nov 28, 2017 9.230 9.347 9.147 9.338 611,183 +0.17(+1.81%)
Nov 27, 2017 9.463 9.463 9.073 9.172 871,275 -0.29(-3.07%)
Nov 24, 2017 9.438 9.538 9.355 9.463 253,066 +0.12(+1.24%)
Nov 22, 2017 9.347 9.426 9.276 9.347 632,921 +0.07(+0.72%)
Nov 21, 2017 9.206 9.438 9.167 9.280 610,441 +0.17(+1.91%)
Nov 20, 2017 8.940 9.156 8.741 9.106 1,268,165 +0.14(+1.57%)
Nov 17, 2017 8.849 8.990 8.741 8.965 435,325 +0.09(+1.03%)
Nov 16, 2017 8.732 8.898 8.712 8.874 295,961 +0.18(+2.10%)
Nov 15, 2017 8.683 8.699 8.525 8.691 379,859 -0.04(-0.48%)
Nov 14, 2017 8.815 8.874 8.658 8.732 275,405 -0.16(-1.77%)
Nov 13, 2017 8.857 9.006 8.791 8.890 304,735 -0.02(-0.19%)
Nov 10, 2017 8.932 9.081 8.839 8.907 248,665 -0.04(-0.46%)
Nov 09, 2017 8.874 9.031 8.815 8.948 317,252 +0.02(+0.28%)
Nov 08, 2017 8.782 8.952 8.695 8.923 439,530 +0.07(+0.75%)
Nov 07, 2017 9.031 9.031 8.774 8.857 623,795 -0.14(-1.57%)
Nov 06, 2017 9.015 9.114 8.990 8.998 710,679 +0.00(+0.00%)
Nov 03, 2017 9.131 9.131 8.990 8.998 336,383 -0.13(-1.45%)
Nov 02, 2017 9.206 9.264 9.085 9.131 454,243 -0.05(-0.54%)
Nov 01, 2017 9.338 9.380 9.060 9.181 752,416 -0.02(-0.27%)
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%)
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.