Suncoke Energy Inc (NY: SXC )

6.280 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.580 9.600 9.300 9.320 320,741 -0.15(-1.58%)
Aug 30, 2017 9.520 9.570 9.380 9.470 228,273 -0.09(-0.94%)
Aug 29, 2017 9.370 9.690 9.270 9.560 385,345 +0.16(+1.70%)
Aug 28, 2017 9.230 9.400 9.170 9.400 367,149 +0.25(+2.73%)
Aug 25, 2017 9.150 9.195 9.050 9.150 371,604 +0.00(+0.00%)
Aug 24, 2017 9.110 9.240 9.050 9.150 269,485 +0.02(+0.22%)
Aug 23, 2017 8.850 9.170 8.850 9.130 281,357 +0.21(+2.35%)
Aug 22, 2017 8.850 8.940 8.760 8.920 363,147 +0.09(+1.02%)
Aug 21, 2017 8.670 8.840 8.605 8.830 401,270 +0.19(+2.20%)
Aug 18, 2017 8.630 8.850 8.610 8.640 384,484 -0.03(-0.35%)
Aug 17, 2017 8.680 8.855 8.650 8.670 451,789 -0.07(-0.80%)
Aug 16, 2017 8.560 8.850 8.560 8.740 419,024 +0.20(+2.34%)
Aug 15, 2017 8.580 8.640 8.510 8.540 418,165 -0.12(-1.39%)
Aug 14, 2017 8.580 8.710 8.465 8.660 416,532 +0.10(+1.17%)
Aug 11, 2017 8.230 8.620 8.200 8.560 719,985 +0.09(+1.06%)
Aug 10, 2017 8.530 8.720 8.360 8.470 539,945 +0.07(+0.83%)
Aug 09, 2017 8.350 8.560 8.310 8.400 477,427 +0.04(+0.48%)
Aug 08, 2017 8.310 8.570 8.210 8.360 561,804 -0.01(-0.12%)
Aug 07, 2017 8.550 8.590 8.310 8.370 550,998 -0.18(-2.11%)
Aug 04, 2017 8.410 8.670 8.410 8.550 532,625 +0.14(+1.66%)
Aug 03, 2017 8.410 8.610 8.350 8.410 682,647 -0.02(-0.24%)
Aug 02, 2017 8.450 8.580 8.310 8.430 828,486 -0.19(-2.20%)
Aug 01, 2017 8.960 8.980 8.430 8.620 1,091,434 -0.33(-3.69%)
Jul 31, 2017 9.160 9.250 8.780 8.950 796,004 -0.22(-2.40%)
Jul 28, 2017 9.350 9.510 9.090 9.170 1,112,085 -0.14(-1.50%)
Jul 27, 2017 10.37 10.47 8.950 9.310 1,970,885 -1.42(-13.23%)
Jul 26, 2017 10.81 10.87 10.56 10.73 648,683 -0.07(-0.65%)
Jul 25, 2017 10.69 11.03 10.66 10.80 595,752 +0.26(+2.47%)
Jul 24, 2017 10.64 10.74 10.43 10.54 363,204 -0.01(-0.09%)
Jul 21, 2017 10.72 10.78 10.51 10.55 601,027 -0.12(-1.12%)
Jul 20, 2017 10.77 10.89 10.51 10.67 431,543 -0.09(-0.84%)
Jul 19, 2017 10.67 10.87 10.57 10.76 443,359 +0.01(+0.09%)
Jul 18, 2017 10.91 10.91 10.64 10.75 373,048 -0.15(-1.38%)
Jul 17, 2017 10.90 11.02 10.83 10.90 387,257 +0.06(+0.55%)
Jul 14, 2017 10.94 10.99 10.77 10.84 380,838 -0.06(-0.55%)
Jul 13, 2017 11.01 11.01 10.68 10.90 364,410 -0.07(-0.64%)
Jul 12, 2017 11.06 11.23 10.91 10.97 1,025,468 +0.00(+0.00%)
Jul 11, 2017 10.99 11.05 10.81 10.97 1,044,798 +0.01(+0.09%)
Jul 10, 2017 10.86 11.03 10.84 10.96 772,887 -0.02(-0.18%)
Jul 07, 2017 10.99 11.03 10.73 10.98 528,892 -0.04(-0.36%)
Jul 06, 2017 10.95 11.25 10.86 11.02 1,146,162 +0.01(+0.09%)
Jul 05, 2017 10.95 11.04 10.71 11.01 582,650 +0.06(+0.55%)
Jul 03, 2017 10.90 11.15 10.88 10.95 311,253 +0.05(+0.46%)
Jun 30, 2017 10.98 11.07 10.81 10.90 651,447 -0.03(-0.27%)
Jun 29, 2017 11.10 11.20 10.79 10.93 1,037,831 -0.07(-0.64%)
Jun 28, 2017 10.72 11.47 10.61 11.00 1,093,517 +0.39(+3.68%)
Jun 27, 2017 10.00 10.92 9.900 10.61 1,104,687 +0.71(+7.17%)
Jun 26, 2017 9.860 9.940 9.690 9.900 592,961 +0.06(+0.61%)
Jun 23, 2017 9.950 9.990 9.600 9.840 927,950 -0.04(-0.40%)
Jun 22, 2017 9.610 9.920 9.580 9.880 403,139 +0.32(+3.35%)
Jun 21, 2017 9.470 9.730 9.340 9.560 378,213 +0.16(+1.70%)
Jun 20, 2017 9.660 9.660 9.370 9.400 445,047 -0.37(-3.79%)
Jun 19, 2017 9.600 9.840 9.600 9.770 624,916 +0.22(+2.30%)
Jun 16, 2017 9.130 9.570 9.130 9.550 768,869 +0.09(+0.95%)
Jun 15, 2017 9.540 9.700 9.330 9.460 468,228 -0.29(-2.97%)
Jun 14, 2017 9.790 9.890 9.600 9.750 532,105 +0.00(+0.00%)
Jun 13, 2017 9.750 9.850 9.660 9.750 380,786 +0.05(+0.52%)
Jun 12, 2017 9.660 9.920 9.510 9.700 455,192 +0.16(+1.68%)
Jun 09, 2017 9.560 9.800 9.490 9.540 520,873 -0.05(-0.52%)
Jun 08, 2017 8.910 9.630 8.910 9.590 404,389 +0.57(+6.32%)
Jun 07, 2017 9.100 9.250 8.860 9.020 430,672 -0.16(-1.74%)
Jun 06, 2017 9.200 9.260 9.010 9.180 518,230 -0.01(-0.11%)
Jun 05, 2017 8.940 9.220 8.864 9.190 565,744 +0.17(+1.88%)
Jun 02, 2017 8.970 9.162 8.880 9.020 692,419 +0.02(+0.22%)
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.