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

Suncoke Energy Inc (NY: SXC )

8.305 +0.065 (+0.79%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 20, 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, 2017 7.695 7.711 7.470 7.486 399,296 -0.12(-1.58%)
Aug 30, 2017 7.647 7.687 7.535 7.607 284,181 -0.07(-0.94%)
Aug 29, 2017 7.527 7.784 7.446 7.679 479,722 +0.13(+1.70%)
Aug 28, 2017 7.414 7.551 7.366 7.551 457,070 +0.20(+2.73%)
Aug 25, 2017 7.350 7.386 7.270 7.350 462,616 +0.00(+0.00%)
Aug 24, 2017 7.318 7.422 7.270 7.350 335,486 +0.02(+0.22%)
Aug 23, 2017 7.109 7.366 7.109 7.334 350,266 +0.17(+2.35%)
Aug 22, 2017 7.109 7.181 7.037 7.165 452,088 +0.07(+1.02%)
Aug 21, 2017 6.964 7.101 6.912 7.093 499,548 +0.15(+2.20%)
Aug 18, 2017 6.932 7.109 6.916 6.940 478,651 -0.02(-0.35%)
Aug 17, 2017 6.972 7.113 6.948 6.964 562,440 -0.06(-0.80%)
Aug 16, 2017 6.876 7.109 6.876 7.021 521,650 +0.16(+2.34%)
Aug 15, 2017 6.892 6.940 6.836 6.860 520,581 -0.10(-1.39%)
Aug 14, 2017 6.892 6.996 6.800 6.956 518,548 +0.08(+1.17%)
Aug 11, 2017 6.611 6.924 6.587 6.876 896,322 +0.07(+1.06%)
Aug 10, 2017 6.852 7.004 6.715 6.804 672,187 +0.06(+0.83%)
Aug 09, 2017 6.707 6.876 6.675 6.747 594,357 +0.03(+0.48%)
Aug 08, 2017 6.675 6.884 6.595 6.715 699,399 -0.01(-0.12%)
Aug 07, 2017 6.868 6.900 6.675 6.723 685,947 -0.14(-2.11%)
Aug 04, 2017 6.755 6.964 6.755 6.868 663,074 +0.11(+1.66%)
Aug 03, 2017 6.755 6.916 6.707 6.755 849,839 -0.02(-0.24%)
Aug 02, 2017 6.788 6.892 6.675 6.772 1,031,397 -0.15(-2.20%)
Aug 01, 2017 7.197 7.213 6.772 6.924 1,358,745 -0.27(-3.69%)
Jul 31, 2017 7.358 7.430 7.053 7.189 990,959 -0.18(-2.40%)
Jul 28, 2017 7.511 7.639 7.302 7.366 1,384,454 -0.11(-1.50%)
Jul 27, 2017 8.330 8.410 7.189 7.478 2,453,590 -1.14(-13.23%)
Jul 26, 2017 8.683 8.732 8.482 8.619 807,557 -0.06(-0.65%)
Jul 25, 2017 8.587 8.860 8.563 8.675 741,662 +0.21(+2.47%)
Jul 24, 2017 8.547 8.627 8.378 8.466 452,159 -0.01(-0.09%)
Jul 21, 2017 8.611 8.659 8.442 8.474 748,229 -0.10(-1.12%)
Jul 20, 2017 8.651 8.752 8.442 8.571 537,235 -0.07(-0.84%)
Jul 19, 2017 8.571 8.732 8.491 8.643 551,945 +0.01(+0.09%)
Jul 18, 2017 8.764 8.764 8.547 8.635 464,414 -0.12(-1.38%)
Jul 17, 2017 8.756 8.852 8.699 8.756 482,103 +0.05(+0.55%)
Jul 14, 2017 8.788 8.832 8.651 8.707 474,112 -0.05(-0.55%)
Jul 13, 2017 8.844 8.844 8.579 8.756 453,660 -0.06(-0.64%)
Jul 12, 2017 8.884 9.021 8.764 8.812 1,276,623 +0.00(+0.00%)
Jul 11, 2017 8.828 8.876 8.687 8.812 1,300,687 +0.01(+0.09%)
Jul 10, 2017 8.723 8.860 8.710 8.804 962,180 -0.02(-0.18%)
Jul 07, 2017 8.828 8.860 8.619 8.820 658,427 -0.03(-0.36%)
Jul 06, 2017 8.796 9.037 8.719 8.852 1,426,877 +0.01(+0.09%)
Jul 05, 2017 8.796 8.868 8.607 8.844 725,351 +0.05(+0.55%)
Jul 03, 2017 8.756 8.956 8.738 8.796 387,484 +0.04(+0.46%)
Jun 30, 2017 8.820 8.892 8.683 8.756 810,998 -0.02(-0.27%)
Jun 29, 2017 8.916 8.997 8.667 8.780 1,292,014 -0.06(-0.64%)
Jun 28, 2017 8.611 9.213 8.523 8.836 1,361,338 +0.31(+3.68%)
Jun 27, 2017 8.033 8.772 7.952 8.523 1,375,244 +0.57(+7.17%)
Jun 26, 2017 7.920 7.984 7.784 7.952 738,187 +0.05(+0.61%)
Jun 23, 2017 7.992 8.025 7.711 7.904 1,155,221 -0.03(-0.40%)
Jun 22, 2017 7.719 7.968 7.695 7.936 501,874 +0.26(+3.35%)
Jun 21, 2017 7.607 7.816 7.503 7.679 470,844 +0.13(+1.70%)
Jun 20, 2017 7.760 7.760 7.527 7.551 554,047 -0.30(-3.79%)
Jun 19, 2017 7.711 7.904 7.711 7.848 777,969 +0.18(+2.30%)
Jun 16, 2017 7.334 7.687 7.334 7.671 957,178 +0.07(+0.95%)
Jun 15, 2017 7.663 7.792 7.494 7.599 582,905 -0.23(-2.97%)
Jun 14, 2017 7.864 7.944 7.711 7.832 662,427 +0.00(+0.00%)
Jun 13, 2017 7.832 7.912 7.760 7.832 474,047 +0.04(+0.52%)
Jun 12, 2017 7.760 7.968 7.639 7.792 566,676 +0.13(+1.68%)
Jun 09, 2017 7.679 7.872 7.623 7.663 648,444 -0.04(-0.52%)
Jun 08, 2017 7.157 7.735 7.157 7.703 503,431 +0.46(+6.32%)
Jun 07, 2017 7.310 7.430 7.117 7.245 536,151 -0.13(-1.74%)
Jun 06, 2017 7.390 7.438 7.237 7.374 645,153 -0.01(-0.11%)
Jun 05, 2017 7.181 7.406 7.120 7.382 704,304 +0.14(+1.88%)
Jun 02, 2017 7.205 7.360 7.133 7.245 862,004 +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.