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 (+1.00%)
Streaming Delayed Price Updated: 10:22 AM 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 (%)
Jul 31, 2019 6.715 6.873 6.284 6.300 3,040,671 -0.46(-6.87%)
Jul 30, 2019 7.056 7.263 6.707 6.765 2,129,249 -0.71(-9.44%)
Jul 29, 2019 7.471 7.529 7.354 7.471 839,796 +0.04(+0.56%)
Jul 26, 2019 7.388 7.475 7.330 7.429 625,965 +0.04(+0.56%)
Jul 25, 2019 7.570 7.579 7.305 7.388 661,979 -0.18(-2.41%)
Jul 24, 2019 7.413 7.570 7.255 7.570 902,484 +0.09(+1.22%)
Jul 23, 2019 7.429 7.599 7.429 7.479 745,699 +0.08(+1.12%)
Jul 22, 2019 7.471 7.612 7.363 7.396 718,010 -0.06(-0.78%)
Jul 19, 2019 7.247 7.512 7.247 7.454 1,080,019 +0.21(+2.86%)
Jul 18, 2019 7.197 7.280 7.101 7.247 1,279,293 +0.05(+0.69%)
Jul 17, 2019 7.305 7.313 7.155 7.197 869,404 -0.12(-1.59%)
Jul 16, 2019 7.230 7.442 7.164 7.313 1,208,818 +0.08(+1.15%)
Jul 15, 2019 7.296 7.330 7.118 7.230 1,077,475 -0.05(-0.68%)
Jul 12, 2019 7.139 7.317 7.139 7.280 1,066,406 +0.17(+2.45%)
Jul 11, 2019 7.056 7.155 6.973 7.105 1,490,892 +0.04(+0.59%)
Jul 10, 2019 6.790 7.101 6.715 7.064 1,196,800 +0.35(+5.19%)
Jul 09, 2019 6.599 6.757 6.524 6.715 2,169,773 +0.07(+1.13%)
Jul 08, 2019 6.856 6.939 6.624 6.641 982,587 -0.22(-3.15%)
Jul 05, 2019 6.757 6.856 6.715 6.856 2,328,336 +0.02(+0.24%)
Jul 03, 2019 6.856 6.881 6.707 6.840 1,028,337 -0.02(-0.24%)
Jul 02, 2019 7.263 7.263 6.724 6.856 2,056,011 -0.41(-5.60%)
Jul 01, 2019 7.371 7.437 7.081 7.263 2,567,219 -0.11(-1.46%)
Jun 28, 2019 7.197 7.388 6.823 7.371 3,768,804 +0.16(+2.19%)
Jun 27, 2019 7.247 7.425 7.097 7.213 11,603,481 -0.03(-0.46%)
Jun 26, 2019 6.964 7.325 6.948 7.247 2,121,681 +0.32(+4.68%)
Jun 25, 2019 6.690 7.035 6.616 6.923 1,964,740 +0.26(+3.86%)
Jun 24, 2019 6.832 6.948 6.649 6.666 1,052,196 -0.16(-2.31%)
Jun 21, 2019 6.649 6.898 6.599 6.823 2,259,909 +0.12(+1.86%)
Jun 20, 2019 6.865 6.923 6.690 6.699 1,157,735 -0.02(-0.37%)
Jun 19, 2019 6.690 6.773 6.616 6.724 568,651 +0.08(+1.25%)
Jun 18, 2019 6.624 6.810 6.599 6.641 850,216 +0.09(+1.39%)
Jun 17, 2019 6.317 6.599 6.300 6.549 577,361 +0.23(+3.68%)
Jun 14, 2019 6.417 6.483 6.309 6.317 415,141 -0.14(-2.19%)
Jun 13, 2019 6.458 6.516 6.367 6.458 555,754 +0.07(+1.17%)
Jun 12, 2019 6.483 6.508 6.367 6.383 410,741 -0.13(-2.04%)
Jun 11, 2019 6.649 6.678 6.446 6.516 638,940 -0.02(-0.25%)
Jun 10, 2019 6.458 6.616 6.458 6.533 360,562 +0.12(+1.81%)
Jun 07, 2019 6.250 6.512 6.201 6.417 802,334 +0.18(+2.93%)
Jun 06, 2019 6.226 6.275 6.176 6.234 687,649 +0.01(+0.13%)
Jun 05, 2019 6.400 6.425 6.209 6.226 632,371 -0.17(-2.60%)
Jun 04, 2019 6.350 6.500 6.267 6.392 553,066 +0.10(+1.58%)
Jun 03, 2019 6.101 6.321 6.068 6.292 610,352 +0.20(+3.27%)
May 31, 2019 6.093 6.226 6.051 6.093 752,459 -0.12(-2.00%)
May 30, 2019 6.309 6.383 6.184 6.217 527,203 -0.09(-1.45%)
May 29, 2019 6.317 6.375 6.217 6.309 1,123,960 -0.09(-1.43%)
May 28, 2019 6.383 6.433 6.259 6.400 821,407 +0.02(+0.26%)
May 24, 2019 6.508 6.574 6.250 6.383 1,167,360 -0.04(-0.65%)
May 23, 2019 6.392 6.566 6.342 6.425 860,854 -0.08(-1.28%)
May 22, 2019 6.607 6.715 6.475 6.508 1,244,038 -0.15(-2.24%)
May 21, 2019 6.599 6.707 6.574 6.657 464,400 +0.09(+1.39%)
May 20, 2019 6.466 6.616 6.466 6.566 1,767,012 +0.03(+0.51%)
May 17, 2019 6.358 6.591 6.354 6.533 1,078,935 +0.09(+1.42%)
May 16, 2019 6.690 6.715 6.317 6.441 2,233,175 -0.23(-3.48%)
May 15, 2019 6.533 6.674 6.516 6.674 797,079 +0.02(+0.25%)
May 14, 2019 6.690 6.724 6.558 6.657 1,064,884 +0.02(+0.25%)
May 13, 2019 6.707 6.848 6.549 6.641 1,007,510 -0.23(-3.38%)
May 10, 2019 6.848 6.923 6.757 6.873 720,776 -0.02(-0.36%)
May 09, 2019 6.707 6.948 6.707 6.898 1,256,117 +0.09(+1.34%)
May 08, 2019 6.674 6.939 6.607 6.807 1,265,267 +0.14(+2.12%)
May 07, 2019 7.105 7.155 6.632 6.666 1,917,070 -0.54(-7.49%)
May 06, 2019 7.164 7.271 7.122 7.205 962,922 -0.17(-2.25%)
May 03, 2019 7.147 7.371 7.130 7.371 815,466 +0.28(+3.98%)
May 02, 2019 6.848 7.114 6.798 7.089 970,233 +0.20(+2.89%)
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.