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

Suncoke Energy Inc (NY: SXC )

10.64 -0.10 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2018 11.07 11.24 11.07 11.13 439,167 +0.12(+1.06%)
Jun 28, 2018 11.00 11.05 10.81 11.01 360,293 +0.02(+0.23%)
Jun 27, 2018 11.17 11.31 10.98 10.99 505,957 -0.12(-1.12%)
Jun 26, 2018 11.09 11.21 10.97 11.11 305,686 +0.02(+0.15%)
Jun 25, 2018 11.15 11.15 10.85 11.10 493,729 -0.13(-1.18%)
Jun 22, 2018 11.16 11.27 11.13 11.23 637,610 +0.21(+1.88%)
Jun 21, 2018 11.27 11.32 11.00 11.02 259,009 -0.31(-2.71%)
Jun 20, 2018 11.38 11.38 11.15 11.33 272,421 +0.07(+0.66%)
Jun 19, 2018 11.50 11.51 11.22 11.25 341,922 -0.45(-3.83%)
Jun 18, 2018 11.42 11.89 11.42 11.70 515,689 +0.20(+1.73%)
Jun 15, 2018 11.74 11.37 11.50 1,287,291 -0.24(-2.05%)
Jun 14, 2018 11.56 11.79 11.51 11.74 647,766 +0.20(+1.73%)
Jun 13, 2018 11.63 11.79 11.50 11.55 639,859 -0.07(-0.57%)
Jun 12, 2018 11.47 11.74 11.35 11.61 857,382 +0.32(+2.87%)
Jun 11, 2018 11.20 11.40 11.20 11.29 493,280 +0.07(+0.59%)
Jun 08, 2018 11.40 11.46 11.21 11.22 311,967 -0.17(-1.53%)
Jun 07, 2018 11.39 11.50 11.27 11.40 513,226 -0.02(-0.22%)
Jun 06, 2018 11.40 11.42 430,088 -0.12(-1.01%)
Jun 05, 2018 11.41 11.60 11.36 11.54 412,327 +0.12(+1.02%)
Jun 04, 2018 11.49 11.57 11.31 11.42 523,252 +0.07(+0.66%)
Jun 01, 2018 11.37 11.59 11.34 11.35 536,963 +0.10(+0.89%)
May 31, 2018 11.36 11.50 11.15 11.25 349,155 -0.01(-0.07%)
May 30, 2018 11.13 11.49 11.11 11.25 485,254 +0.19(+1.73%)
May 29, 2018 10.75 11.11 10.61 11.06 507,246 +0.20(+1.84%)
May 25, 2018 10.86 10.86 10.86 0 -0.17(-1.58%)
May 24, 2018 10.98 11.13 10.87 11.04 325,544 +0.03(+0.23%)
May 23, 2018 10.88 11.03 10.78 11.01 512,744 +0.03(+0.30%)
May 22, 2018 11.00 11.20 10.96 10.98 475,331 +0.03(+0.30%)
May 21, 2018 10.96 11.01 10.78 10.95 403,871 +0.00(+0.00%)
May 18, 2018 10.97 11.01 10.83 10.95 412,431 -0.02(-0.23%)
May 17, 2018 10.82 11.09 10.82 10.97 455,851 +0.17(+1.62%)
May 16, 2018 10.66 10.93 10.63 10.80 576,291 +0.20(+1.88%)
May 15, 2018 10.31 10.63 10.25 10.60 466,195 +0.23(+2.24%)
May 14, 2018 10.38 10.48 10.31 10.37 356,579 -0.02(-0.16%)
May 11, 2018 10.32 10.52 10.30 10.38 328,805 +0.12(+1.13%)
May 10, 2018 10.24 10.37 10.22 10.27 331,185 +0.09(+0.90%)
May 09, 2018 10.03 10.27 10.03 10.17 381,546 +0.18(+1.83%)
May 08, 2018 9.934 10.02 9.818 9.992 404,064 -0.04(-0.41%)
May 07, 2018 9.951 10.12 9.872 10.03 415,729 +0.16(+1.60%)
May 04, 2018 9.677 9.942 9.668 9.876 377,304 +0.12(+1.28%)
May 03, 2018 9.535 9.826 9.535 9.751 518,230 +0.21(+2.18%)
May 02, 2018 9.444 9.718 9.396 9.544 427,180 +0.12(+1.32%)
May 01, 2018 9.510 9.544 9.145 9.419 445,748 -0.12(-1.31%)
Apr 30, 2018 9.535 9.652 9.469 9.544 711,387 -0.02(-0.26%)
Apr 27, 2018 9.809 10.03 9.411 9.569 686,302 -0.33(-3.36%)
Apr 26, 2018 9.751 9.967 9.153 9.901 1,170,744 +1.00(+11.19%)
Apr 25, 2018 8.813 9.029 8.730 8.904 517,563 +0.04(+0.47%)
Apr 24, 2018 8.971 9.037 8.738 8.863 347,251 -0.02(-0.28%)
Apr 23, 2018 8.871 8.995 8.775 8.887 304,472 -0.05(-0.56%)
Apr 20, 2018 9.037 9.120 8.892 8.937 417,056 -0.12(-1.28%)
Apr 19, 2018 9.162 9.245 8.995 9.054 554,514 -0.11(-1.18%)
Apr 18, 2018 9.137 9.319 9.120 9.162 440,218 +0.16(+1.75%)
Apr 17, 2018 8.804 9.062 8.780 9.004 470,362 +0.22(+2.55%)
Apr 16, 2018 8.887 8.937 8.755 8.780 466,658 -0.03(-0.38%)
Apr 13, 2018 8.954 8.971 8.746 8.813 398,245 -0.07(-0.84%)
Apr 12, 2018 8.879 8.979 8.854 8.887 308,608 +0.00(+0.00%)
Apr 11, 2018 8.954 9.062 8.821 8.887 609,143 -0.07(-0.83%)
Apr 10, 2018 8.887 9.091 8.804 8.962 497,328 +0.27(+3.06%)
Apr 09, 2018 8.813 9.012 8.680 8.696 909,153 -0.05(-0.57%)
Apr 06, 2018 9.020 9.137 8.696 8.746 374,478 -0.42(-4.53%)
Apr 05, 2018 9.103 9.270 9.103 9.162 375,407 +0.15(+1.66%)
Apr 04, 2018 8.896 9.029 8.705 9.012 350,600 -0.05(-0.55%)
Apr 03, 2018 9.087 9.207 9.018 9.062 698,452 +0.17(+1.87%)
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.