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

Suncoke Energy Inc (NY: SXC )

10.73 +0.09 (+0.85%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Aug 31, 2018 9.264 9.264 9.264 0 -0.13(-1.41%)
Aug 30, 2018 9.438 9.438 9.214 9.396 234,552 -0.08(-0.88%)
Aug 29, 2018 9.471 9.567 9.347 9.479 283,147 +0.06(+0.62%)
Aug 28, 2018 9.579 9.654 9.330 9.421 325,035 -0.11(-1.13%)
Aug 27, 2018 9.396 9.571 9.363 9.529 267,487 +0.16(+1.68%)
Aug 24, 2018 9.305 9.438 9.255 9.372 337,197 +0.15(+1.62%)
Aug 23, 2018 9.330 9.372 9.089 9.222 292,294 -0.14(-1.51%)
Aug 22, 2018 9.272 9.405 9.247 9.363 259,368 +0.11(+1.17%)
Aug 21, 2018 9.172 9.330 9.099 9.255 354,419 +0.13(+1.46%)
Aug 20, 2018 8.998 9.164 8.998 9.123 243,774 +0.11(+1.20%)
Aug 17, 2018 8.832 9.056 8.791 9.015 383,578 +0.17(+1.97%)
Aug 16, 2018 8.699 8.874 8.633 8.840 528,216 +0.22(+2.50%)
Aug 15, 2018 9.015 9.034 8.608 8.625 385,954 -0.48(-5.29%)
Aug 14, 2018 9.197 9.280 9.040 9.106 248,617 -0.07(-0.72%)
Aug 13, 2018 9.347 9.388 9.164 9.172 345,738 -0.13(-1.43%)
Aug 10, 2018 9.363 9.479 9.264 9.305 295,273 -0.17(-1.75%)
Aug 09, 2018 9.521 9.587 9.347 9.471 301,381 -0.07(-0.70%)
Aug 08, 2018 9.670 9.687 9.496 9.538 513,567 -0.13(-1.37%)
Aug 07, 2018 9.396 9.712 9.396 9.670 472,371 +0.31(+3.28%)
Aug 06, 2018 9.239 9.471 9.164 9.363 439,327 +0.12(+1.35%)
Aug 03, 2018 9.230 9.305 9.056 9.239 393,577 +0.00(+0.00%)
Aug 02, 2018 9.139 9.322 8.998 9.239 385,133 -0.01(-0.09%)
Aug 01, 2018 9.479 9.496 9.139 9.247 634,768 -0.22(-2.37%)
Jul 31, 2018 9.521 9.679 9.363 9.471 515,031 -0.07(-0.78%)
Jul 30, 2018 9.762 9.861 9.330 9.546 634,569 -0.32(-3.28%)
Jul 27, 2018 10.29 10.44 9.795 9.870 565,127 -0.42(-4.04%)
Jul 26, 2018 10.88 11.46 10.23 10.28 873,806 -0.60(-5.49%)
Jul 25, 2018 11.29 11.38 10.79 10.88 831,946 -0.40(-3.53%)
Jul 24, 2018 11.46 11.59 11.28 11.28 344,625 +0.02(+0.22%)
Jul 23, 2018 11.11 11.31 11.09 11.26 269,703 +0.16(+1.42%)
Jul 20, 2018 11.12 11.22 11.06 11.10 280,907 -0.04(-0.37%)
Jul 19, 2018 11.06 11.16 10.98 11.14 456,517 +0.00(+0.00%)
Jul 18, 2018 10.86 11.17 10.86 11.14 367,076 +0.26(+2.36%)
Jul 17, 2018 10.86 10.97 10.78 10.88 330,879 +0.02(+0.15%)
Jul 16, 2018 10.80 10.88 10.67 10.87 467,128 +0.07(+0.61%)
Jul 13, 2018 10.84 11.02 10.79 10.80 216,920 -0.09(-0.84%)
Jul 12, 2018 10.87 10.93 10.66 10.89 418,886 +0.12(+1.08%)
Jul 11, 2018 10.64 10.88 10.43 10.77 560,115 +0.02(+0.23%)
Jul 10, 2018 11.44 11.50 10.69 10.75 543,279 -0.76(-6.57%)
Jul 09, 2018 11.50 11.51 11.32 11.50 409,874 +0.05(+0.43%)
Jul 06, 2018 11.42 11.56 11.31 11.46 235,569 +0.00(+0.00%)
Jul 05, 2018 11.20 11.47 11.12 11.46 579,930 +0.37(+3.37%)
Jul 03, 2018 11.08 11.08 11.08 0 -0.27(-2.34%)
Jul 02, 2018 11.01 11.36 11.00 11.35 361,989 +0.22(+2.02%)
Jun 29, 2018 11.06 11.23 11.06 11.12 439,446 +0.12(+1.06%)
Jun 28, 2018 10.99 11.04 10.81 11.01 360,522 +0.02(+0.23%)
Jun 27, 2018 11.16 11.31 10.97 10.98 506,279 -0.12(-1.12%)
Jun 26, 2018 11.08 11.21 10.97 11.11 305,881 +0.02(+0.15%)
Jun 25, 2018 11.14 11.15 10.84 11.09 494,044 -0.13(-1.18%)
Jun 22, 2018 11.16 11.26 11.12 11.22 638,016 +0.21(+1.88%)
Jun 21, 2018 11.26 11.31 10.99 11.02 259,174 -0.31(-2.71%)
Jun 20, 2018 11.37 11.37 11.14 11.32 272,595 +0.07(+0.66%)
Jun 19, 2018 11.49 11.50 11.21 11.25 342,140 -0.45(-3.83%)
Jun 18, 2018 11.41 11.89 11.41 11.70 516,018 +0.20(+1.73%)
Jun 15, 2018 11.74 11.36 11.50 1,288,111 -0.24(-2.05%)
Jun 14, 2018 11.55 11.78 11.50 11.74 648,179 +0.20(+1.73%)
Jun 13, 2018 11.62 11.79 11.50 11.54 640,266 -0.07(-0.57%)
Jun 12, 2018 11.46 11.73 11.34 11.60 857,928 +0.32(+2.87%)
Jun 11, 2018 11.19 11.39 11.19 11.28 493,594 +0.07(+0.59%)
Jun 08, 2018 11.40 11.46 11.21 11.21 312,166 -0.17(-1.53%)
Jun 07, 2018 11.38 11.50 11.26 11.39 513,553 -0.02(-0.22%)
Jun 06, 2018 11.40 11.41 430,362 -0.12(-1.01%)
Jun 05, 2018 11.41 11.59 11.36 11.53 412,590 +0.12(+1.02%)
Jun 04, 2018 11.48 11.56 11.31 11.41 523,586 +0.07(+0.66%)
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.