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

Suncoke Energy Inc (NY: SXC )

10.74 -0.08 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jun 28, 2019 7.201 7.392 6.828 7.376 3,766,406 +0.16(+2.19%)
Jun 27, 2019 7.251 7.430 7.102 7.218 11,596,099 -0.03(-0.46%)
Jun 26, 2019 6.969 7.330 6.952 7.251 2,120,331 +0.32(+4.68%)
Jun 25, 2019 6.695 7.039 6.620 6.927 1,963,490 +0.26(+3.86%)
Jun 24, 2019 6.836 6.952 6.653 6.670 1,051,527 -0.16(-2.31%)
Jun 21, 2019 6.653 6.902 6.603 6.828 2,258,471 +0.12(+1.86%)
Jun 20, 2019 6.869 6.927 6.695 6.703 1,156,998 -0.02(-0.37%)
Jun 19, 2019 6.695 6.778 6.620 6.728 568,289 +0.08(+1.25%)
Jun 18, 2019 6.628 6.814 6.603 6.645 849,676 +0.09(+1.39%)
Jun 17, 2019 6.321 6.603 6.304 6.553 576,994 +0.23(+3.68%)
Jun 14, 2019 6.421 6.487 6.313 6.321 414,877 -0.14(-2.19%)
Jun 13, 2019 6.462 6.520 6.371 6.462 555,400 +0.07(+1.17%)
Jun 12, 2019 6.487 6.512 6.371 6.387 410,479 -0.13(-2.04%)
Jun 11, 2019 6.653 6.682 6.450 6.520 638,533 -0.02(-0.25%)
Jun 10, 2019 6.462 6.620 6.462 6.537 360,333 +0.12(+1.81%)
Jun 07, 2019 6.254 6.516 6.205 6.421 801,824 +0.18(+2.93%)
Jun 06, 2019 6.230 6.279 6.180 6.238 687,211 +0.01(+0.13%)
Jun 05, 2019 6.404 6.429 6.213 6.230 631,968 -0.17(-2.60%)
Jun 04, 2019 6.354 6.504 6.271 6.396 552,714 +0.10(+1.58%)
Jun 03, 2019 6.105 6.325 6.072 6.296 609,964 +0.20(+3.27%)
May 31, 2019 6.097 6.230 6.055 6.097 751,981 -0.12(-2.00%)
May 30, 2019 6.313 6.387 6.188 6.221 526,868 -0.09(-1.45%)
May 29, 2019 6.321 6.379 6.221 6.313 1,123,245 -0.09(-1.43%)
May 28, 2019 6.387 6.437 6.263 6.404 820,885 +0.02(+0.26%)
May 24, 2019 6.512 6.578 6.254 6.387 1,166,618 -0.04(-0.65%)
May 23, 2019 6.396 6.570 6.346 6.429 860,306 -0.08(-1.28%)
May 22, 2019 6.612 6.720 6.479 6.512 1,243,246 -0.15(-2.24%)
May 21, 2019 6.603 6.711 6.578 6.661 464,104 +0.09(+1.39%)
May 20, 2019 6.470 6.620 6.470 6.570 1,765,887 +0.03(+0.51%)
May 17, 2019 6.362 6.595 6.358 6.537 1,078,248 +0.09(+1.42%)
May 16, 2019 6.695 6.720 6.321 6.446 2,231,755 -0.23(-3.48%)
May 15, 2019 6.537 6.678 6.520 6.678 796,572 +0.02(+0.25%)
May 14, 2019 6.695 6.728 6.562 6.661 1,064,207 +0.02(+0.25%)
May 13, 2019 6.711 6.853 6.553 6.645 1,006,869 -0.23(-3.38%)
May 10, 2019 6.853 6.927 6.761 6.877 720,317 -0.02(-0.36%)
May 09, 2019 6.711 6.952 6.711 6.902 1,255,318 +0.09(+1.34%)
May 08, 2019 6.678 6.944 6.612 6.811 1,264,462 +0.14(+2.12%)
May 07, 2019 7.110 7.160 6.637 6.670 1,915,850 -0.54(-7.49%)
May 06, 2019 7.168 7.276 7.127 7.210 962,309 -0.17(-2.25%)
May 03, 2019 7.152 7.376 7.135 7.376 814,947 +0.28(+3.98%)
May 02, 2019 6.853 7.118 6.803 7.093 969,616 +0.20(+2.89%)
May 01, 2019 7.185 7.185 6.894 6.894 1,631,382 -0.26(-3.60%)
Apr 30, 2019 7.176 7.243 7.093 7.152 1,234,663 -0.02(-0.35%)
Apr 29, 2019 6.944 7.193 6.861 7.176 809,999 +0.20(+2.86%)
Apr 26, 2019 7.052 7.168 6.911 6.977 945,333 -0.17(-2.33%)
Apr 25, 2019 6.969 7.193 6.952 7.143 1,149,031 +0.12(+1.65%)
Apr 24, 2019 7.060 7.326 6.678 7.027 1,411,168 -0.18(-2.53%)
Apr 23, 2019 7.077 7.268 7.077 7.210 1,025,912 +0.13(+1.88%)
Apr 22, 2019 6.985 7.102 6.936 7.077 612,555 +0.07(+0.95%)
Apr 18, 2019 7.160 7.276 6.985 7.010 440,882 -0.20(-2.77%)
Apr 17, 2019 7.251 7.301 7.172 7.210 522,971 +0.01(+0.12%)
Apr 16, 2019 7.143 7.268 7.093 7.201 344,441 +0.11(+1.52%)
Apr 15, 2019 7.260 7.276 7.068 7.093 426,981 -0.15(-2.06%)
Apr 12, 2019 7.367 7.426 7.193 7.243 360,700 +0.00(+0.00%)
Apr 11, 2019 7.492 7.492 7.226 7.243 400,278 -0.27(-3.54%)
Apr 10, 2019 7.409 7.567 7.367 7.509 887,602 +0.13(+1.80%)
Apr 09, 2019 7.517 7.521 7.367 7.376 867,024 -0.22(-2.84%)
Apr 08, 2019 7.542 7.600 7.475 7.592 506,787 +0.02(+0.33%)
Apr 05, 2019 7.442 7.575 7.401 7.567 628,577 +0.16(+2.13%)
Apr 04, 2019 7.193 7.421 7.193 7.409 466,540 +0.21(+2.88%)
Apr 03, 2019 7.417 7.434 7.143 7.201 914,881 -0.11(-1.48%)
Apr 02, 2019 7.251 7.322 7.160 7.309 491,551 +0.06(+0.80%)
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.