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

Suncoke Energy Inc (NY: SXC )

8.240 +0.230 (+2.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
May 31, 2019 5.896 6.024 5.856 5.896 777,575 -0.12(-2.00%)
May 30, 2019 6.105 6.177 5.984 6.016 544,801 -0.09(-1.45%)
May 29, 2019 6.113 6.169 6.016 6.105 1,161,476 -0.09(-1.43%)
May 28, 2019 6.177 6.225 6.057 6.193 848,824 +0.02(+0.26%)
May 24, 2019 6.298 6.362 6.049 6.177 1,206,325 -0.04(-0.65%)
May 23, 2019 6.185 6.354 6.137 6.217 889,588 -0.08(-1.28%)
May 22, 2019 6.394 6.498 6.265 6.298 1,285,562 -0.14(-2.24%)
May 21, 2019 6.386 6.490 6.362 6.442 479,900 +0.09(+1.39%)
May 20, 2019 6.257 6.402 6.257 6.354 1,825,992 +0.03(+0.51%)
May 17, 2019 6.153 6.378 6.149 6.322 1,114,948 +0.09(+1.42%)
May 16, 2019 6.474 6.498 6.113 6.233 2,307,715 -0.22(-3.48%)
May 15, 2019 6.322 6.458 6.306 6.458 823,685 +0.02(+0.25%)
May 14, 2019 6.474 6.506 6.346 6.442 1,100,429 +0.02(+0.25%)
May 13, 2019 6.490 6.627 6.338 6.426 1,041,139 -0.22(-3.38%)
May 10, 2019 6.627 6.699 6.539 6.651 744,834 -0.02(-0.36%)
May 09, 2019 6.490 6.723 6.490 6.675 1,298,044 +0.09(+1.34%)
May 08, 2019 6.458 6.715 6.394 6.587 1,307,500 +0.14(+2.12%)
May 07, 2019 6.876 6.924 6.418 6.450 1,981,059 -0.52(-7.49%)
May 06, 2019 6.932 7.037 6.892 6.972 995,062 -0.16(-2.25%)
May 03, 2019 6.916 7.133 6.900 7.133 842,684 +0.27(+3.98%)
May 02, 2019 6.627 6.884 6.579 6.860 1,002,618 +0.19(+2.89%)
May 01, 2019 6.948 6.948 6.667 6.667 1,686,908 -0.25(-3.60%)
Apr 30, 2019 6.940 7.004 6.860 6.916 1,276,687 -0.02(-0.35%)
Apr 29, 2019 6.715 6.956 6.635 6.940 837,568 +0.19(+2.86%)
Apr 26, 2019 6.820 6.932 6.683 6.747 977,509 -0.16(-2.33%)
Apr 25, 2019 6.739 6.956 6.723 6.908 1,188,139 +0.11(+1.65%)
Apr 24, 2019 6.828 7.085 6.458 6.796 1,459,199 -0.18(-2.53%)
Apr 23, 2019 6.844 7.029 6.844 6.972 1,060,830 +0.13(+1.88%)
Apr 22, 2019 6.755 6.868 6.707 6.844 633,404 +0.06(+0.95%)
Apr 18, 2019 6.924 7.037 6.755 6.780 455,888 -0.19(-2.77%)
Apr 17, 2019 7.013 7.061 6.936 6.972 540,771 +0.01(+0.12%)
Apr 16, 2019 6.908 7.029 6.860 6.964 356,164 +0.10(+1.52%)
Apr 15, 2019 7.021 7.037 6.836 6.860 441,513 -0.14(-2.06%)
Apr 12, 2019 7.125 7.181 6.956 7.004 372,977 +0.00(+0.00%)
Apr 11, 2019 7.245 7.245 6.988 7.004 413,902 -0.26(-3.54%)
Apr 10, 2019 7.165 7.318 7.125 7.262 917,813 +0.13(+1.80%)
Apr 09, 2019 7.270 7.274 7.125 7.133 896,535 -0.21(-2.84%)
Apr 08, 2019 7.294 7.350 7.229 7.342 524,037 +0.02(+0.33%)
Apr 05, 2019 7.197 7.326 7.157 7.318 649,971 +0.15(+2.13%)
Apr 04, 2019 6.956 7.177 6.956 7.165 482,419 +0.20(+2.88%)
Apr 03, 2019 7.173 7.189 6.908 6.964 946,020 -0.10(-1.48%)
Apr 02, 2019 7.013 7.081 6.924 7.069 508,282 +0.06(+0.80%)
Apr 01, 2019 6.916 7.157 6.900 7.013 974,012 +0.19(+2.83%)
Mar 29, 2019 7.021 7.109 6.820 6.820 787,410 -0.12(-1.74%)
Mar 28, 2019 6.932 7.045 6.852 6.940 328,841 +0.02(+0.23%)
Mar 27, 2019 6.796 7.037 6.796 6.924 611,259 +0.13(+1.89%)
Mar 26, 2019 6.892 6.956 6.691 6.796 526,543 -0.03(-0.47%)
Mar 25, 2019 7.029 7.029 6.772 6.828 741,027 -0.22(-3.08%)
Mar 22, 2019 7.334 7.334 6.988 7.045 445,929 -0.39(-5.29%)
Mar 21, 2019 7.213 7.551 7.213 7.438 820,322 +0.16(+2.21%)
Mar 20, 2019 7.286 7.366 7.133 7.278 381,175 -0.04(-0.55%)
Mar 19, 2019 7.366 7.430 7.213 7.318 801,043 +0.04(+0.55%)
Mar 18, 2019 7.205 7.374 7.173 7.278 608,777 +0.09(+1.23%)
Mar 15, 2019 7.366 7.374 7.093 7.189 1,499,752 -0.10(-1.43%)
Mar 14, 2019 7.462 7.494 7.270 7.294 337,656 -0.20(-2.68%)
Mar 13, 2019 7.310 7.527 7.286 7.494 521,469 +0.24(+3.32%)
Mar 12, 2019 7.262 7.366 7.253 7.253 400,979 -0.01(-0.11%)
Mar 11, 2019 7.093 7.278 7.069 7.262 516,053 +0.18(+2.49%)
Mar 08, 2019 7.165 7.237 7.077 7.085 522,616 -0.14(-2.00%)
Mar 07, 2019 7.197 7.278 6.956 7.229 712,266 +0.03(+0.45%)
Mar 06, 2019 7.623 7.639 7.149 7.197 941,155 -0.42(-5.49%)
Mar 05, 2019 7.872 7.872 7.607 7.615 433,487 -0.30(-3.76%)
Mar 04, 2019 7.944 7.976 7.784 7.912 487,720 -0.05(-0.61%)
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.