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: 4:10 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 30, 2019 5.288 5.329 5.180 5.180 567,416 -0.05(-0.95%)
Aug 29, 2019 5.146 5.238 5.142 5.229 868,488 +0.12(+2.27%)
Aug 28, 2019 4.897 5.180 4.889 5.113 1,194,335 +0.22(+4.41%)
Aug 27, 2019 5.213 5.229 4.873 4.897 1,028,094 -0.28(-5.45%)
Aug 26, 2019 5.155 5.196 5.076 5.180 789,497 +0.10(+1.96%)
Aug 23, 2019 5.229 5.304 5.080 5.080 901,843 -0.21(-3.92%)
Aug 22, 2019 5.379 5.412 5.288 5.288 619,690 -0.09(-1.70%)
Aug 21, 2019 5.470 5.495 5.337 5.379 1,064,425 -0.07(-1.22%)
Aug 20, 2019 5.321 5.520 5.321 5.445 1,061,645 +0.08(+1.55%)
Aug 19, 2019 5.263 5.396 5.188 5.362 1,008,792 +0.15(+2.87%)
Aug 16, 2019 4.964 5.238 4.956 5.213 1,711,285 +0.34(+6.98%)
Aug 15, 2019 4.939 4.956 4.823 4.873 1,459,369 -0.07(-1.51%)
Aug 14, 2019 5.047 5.072 4.873 4.947 1,845,126 -0.25(-4.79%)
Aug 13, 2019 5.138 5.346 5.105 5.196 1,070,769 +0.03(+0.64%)
Aug 12, 2019 5.196 5.254 5.080 5.163 2,048,417 -0.08(-1.58%)
Aug 09, 2019 5.354 5.387 5.196 5.246 1,886,932 -0.16(-2.92%)
Aug 08, 2019 5.445 5.528 5.391 5.404 1,608,432 +0.02(+0.31%)
Aug 07, 2019 5.288 5.495 5.047 5.387 1,716,163 -0.01(-0.15%)
Aug 06, 2019 5.570 5.636 5.299 5.396 2,431,934 -0.17(-3.13%)
Aug 05, 2019 5.578 5.669 5.483 5.570 2,024,153 -0.13(-2.33%)
Aug 02, 2019 5.852 5.885 5.592 5.703 2,295,086 -0.26(-4.32%)
Aug 01, 2019 6.234 6.294 5.877 5.960 2,756,531 -0.34(-5.40%)
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%)
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.