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

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2015 8.428 8.892 8.336 8.869 679,569 +0.36(+4.17%)
Aug 28, 2015 8.405 8.760 8.173 8.513 661,417 +0.09(+1.10%)
Aug 27, 2015 8.181 8.521 8.181 8.421 988,878 +0.35(+4.31%)
Aug 26, 2015 8.011 8.119 7.841 8.073 626,920 +0.25(+3.16%)
Aug 25, 2015 8.057 8.305 7.810 7.826 732,370 +0.01(+0.10%)
Aug 24, 2015 8.034 8.490 7.787 7.818 843,972 -0.51(-6.12%)
Aug 21, 2015 8.003 8.390 8.258 8.328 883,391 +0.07(+0.84%)
Aug 20, 2015 8.436 8.606 8.243 8.258 821,817 -0.18(-2.11%)
Aug 19, 2015 8.382 8.614 8.382 8.436 1,068,910 -0.02(-0.18%)
Aug 18, 2015 8.552 8.629 8.343 8.451 695,943 -0.12(-1.44%)
Aug 17, 2015 8.428 8.637 8.359 8.575 695,726 +0.09(+1.09%)
Aug 14, 2015 8.780 8.841 8.467 8.482 1,346,011 -0.24(-2.79%)
Aug 13, 2015 8.963 8.963 8.520 8.726 519,501 -0.27(-2.97%)
Aug 12, 2015 8.924 9.107 8.833 8.993 584,740 -0.01(-0.08%)
Aug 11, 2015 9.077 9.130 8.764 9.001 438,356 -0.24(-2.64%)
Aug 10, 2015 8.985 9.325 8.879 9.244 758,122 +0.32(+3.59%)
Aug 07, 2015 9.405 9.572 8.787 8.924 628,018 -0.53(-5.64%)
Aug 06, 2015 9.313 9.534 9.176 9.458 610,249 +0.18(+1.97%)
Aug 05, 2015 9.443 9.526 9.199 9.275 745,248 -0.05(-0.57%)
Aug 04, 2015 9.222 9.435 8.963 9.328 709,074 +0.17(+1.83%)
Aug 03, 2015 9.344 9.389 9.092 9.161 663,267 -0.21(-2.20%)
Jul 31, 2015 9.450 9.572 9.336 9.366 675,209 -0.04(-0.41%)
Jul 30, 2015 9.595 9.732 9.290 9.405 657,303 -0.21(-2.22%)
Jul 29, 2015 9.488 9.732 9.328 9.618 754,355 +0.13(+1.37%)
Jul 28, 2015 9.298 9.595 9.115 9.488 805,261 +0.26(+2.81%)
Jul 27, 2015 9.008 9.351 8.863 9.229 887,118 +0.07(+0.75%)
Jul 24, 2015 9.374 9.382 8.917 9.161 2,054,793 -0.23(-2.44%)
Jul 23, 2015 9.481 9.568 9.206 9.389 1,562,596 +0.09(+0.98%)
Jul 22, 2015 9.283 9.443 8.814 9.298 1,945,831 -0.21(-2.24%)
Jul 21, 2015 9.145 9.808 8.955 9.511 4,845,397 +0.82(+9.47%)
Jul 20, 2015 9.031 9.031 8.650 8.688 682,729 -0.37(-4.04%)
Jul 17, 2015 9.115 9.115 8.955 9.054 605,221 -0.08(-0.83%)
Jul 16, 2015 9.176 9.328 9.084 9.130 612,231 +0.01(+0.08%)
Jul 15, 2015 9.473 9.473 9.046 9.123 908,259 -0.34(-3.62%)
Jul 14, 2015 9.504 9.565 9.374 9.466 431,046 -0.02(-0.24%)
Jul 13, 2015 9.199 9.534 9.054 9.488 1,214,753 +0.34(+3.66%)
Jul 10, 2015 9.534 9.557 9.115 9.153 510,637 -0.27(-2.83%)
Jul 09, 2015 9.412 9.580 9.319 9.420 1,171,307 +0.14(+1.56%)
Jul 08, 2015 9.542 9.572 9.115 9.275 943,365 -0.32(-3.34%)
Jul 07, 2015 9.496 9.614 9.214 9.595 1,182,791 +0.07(+0.72%)
Jul 06, 2015 9.542 9.610 9.203 9.526 1,651,619 -0.11(-1.19%)
Jul 02, 2015 9.991 9.641 9.641 9.641 1,317,907 -0.34(-3.36%)
Jul 01, 2015 9.946 10.30 9.755 9.976 1,150,143 +0.07(+0.69%)
Jun 30, 2015 10.30 10.36 9.740 9.908 1,045,898 -0.34(-3.35%)
Jun 29, 2015 10.40 10.60 10.24 10.25 660,482 -0.27(-2.54%)
Jun 26, 2015 10.57 10.58 10.33 10.52 900,766 -0.03(-0.29%)
Jun 25, 2015 10.83 10.89 10.51 10.55 638,001 -0.27(-2.54%)
Jun 24, 2015 10.97 10.97 10.80 10.82 419,629 -0.15(-1.39%)
Jun 23, 2015 10.86 11.03 10.72 10.97 632,915 +0.14(+1.34%)
Jun 22, 2015 10.88 10.92 10.72 10.83 824,911 +0.01(+0.07%)
Jun 19, 2015 11.15 11.21 10.82 10.82 1,229,825 -0.33(-2.94%)
Jun 18, 2015 11.12 11.16 11.01 11.15 1,052,425 +0.05(+0.48%)
Jun 17, 2015 10.86 11.13 10.46 11.10 2,722,060 +0.42(+3.93%)
Jun 16, 2015 10.55 11.26 9.770 10.68 5,227,456 +0.01(+0.07%)
Jun 15, 2015 11.21 11.21 10.15 10.67 3,557,805 -0.62(-5.47%)
Jun 12, 2015 11.71 11.74 11.27 11.29 1,086,391 -0.45(-3.83%)
Jun 11, 2015 11.67 11.92 11.59 11.74 1,115,424 +0.09(+0.78%)
Jun 10, 2015 11.70 11.92 11.61 11.65 972,640 +0.06(+0.53%)
Jun 09, 2015 11.61 11.84 11.58 11.58 598,814 -0.01(-0.07%)
Jun 08, 2015 12.06 12.06 11.44 11.59 1,012,073 -0.48(-3.98%)
Jun 05, 2015 12.09 12.14 11.90 12.07 361,364 -0.02(-0.19%)
Jun 04, 2015 12.35 12.35 12.06 12.09 283,062 -0.28(-2.28%)
Jun 03, 2015 12.54 12.76 12.37 12.38 378,832 -0.14(-1.16%)
Jun 02, 2015 12.23 12.66 12.18 12.52 507,984 +0.26(+2.11%)
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.