Suncoke Energy Inc (NY: SXC )

5.770 -0.080 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.16 11.16 11.16 0 -0.16(-1.41%)
Aug 30, 2018 11.37 11.37 11.10 11.32 194,697 -0.10(-0.88%)
Aug 29, 2018 11.41 11.53 11.26 11.42 235,034 +0.07(+0.62%)
Aug 28, 2018 11.54 11.63 11.24 11.35 269,805 -0.13(-1.13%)
Aug 27, 2018 11.32 11.53 11.28 11.48 222,035 +0.19(+1.68%)
Aug 24, 2018 11.21 11.37 11.15 11.29 279,900 +0.18(+1.62%)
Aug 23, 2018 11.24 11.29 10.95 11.11 242,627 -0.17(-1.51%)
Aug 22, 2018 11.17 11.33 11.14 11.28 215,296 +0.13(+1.17%)
Aug 21, 2018 11.05 11.24 10.96 11.15 294,196 +0.16(+1.46%)
Aug 20, 2018 10.84 11.04 10.84 10.99 202,352 +0.13(+1.20%)
Aug 17, 2018 10.64 10.91 10.59 10.86 318,400 +0.21(+1.97%)
Aug 16, 2018 10.48 10.69 10.40 10.65 438,461 +0.26(+2.50%)
Aug 15, 2018 10.86 10.88 10.37 10.39 320,372 -0.58(-5.29%)
Aug 14, 2018 11.08 11.18 10.89 10.97 206,372 -0.08(-0.72%)
Aug 13, 2018 11.26 11.31 11.04 11.05 286,990 -0.16(-1.43%)
Aug 10, 2018 11.28 11.42 11.16 11.21 245,100 -0.20(-1.75%)
Aug 09, 2018 11.47 11.55 11.26 11.41 250,170 -0.08(-0.70%)
Aug 08, 2018 11.65 11.67 11.44 11.49 426,301 -0.16(-1.37%)
Aug 07, 2018 11.32 11.70 11.32 11.65 392,105 +0.37(+3.28%)
Aug 06, 2018 11.13 11.41 11.04 11.28 364,676 +0.15(+1.35%)
Aug 03, 2018 11.12 11.21 10.91 11.13 326,700 +0.00(+0.00%)
Aug 02, 2018 11.01 11.23 10.84 11.13 319,691 -0.01(-0.09%)
Aug 01, 2018 11.42 11.44 11.01 11.14 526,907 -0.27(-2.37%)
Jul 31, 2018 11.47 11.66 11.28 11.41 427,516 -0.09(-0.78%)
Jul 30, 2018 11.76 11.88 11.24 11.50 526,742 -0.39(-3.28%)
Jul 27, 2018 12.40 12.58 11.80 11.89 469,100 -0.50(-4.04%)
Jul 26, 2018 13.11 13.80 12.33 12.39 725,327 -0.72(-5.49%)
Jul 25, 2018 13.60 13.71 13.00 13.11 690,580 -0.48(-3.53%)
Jul 24, 2018 13.81 13.96 13.59 13.59 286,066 +0.03(+0.22%)
Jul 23, 2018 13.38 13.62 13.36 13.56 223,875 +0.19(+1.42%)
Jul 20, 2018 13.40 13.52 13.33 13.37 233,175 -0.05(-0.37%)
Jul 19, 2018 13.33 13.45 13.23 13.42 378,945 +0.00(+0.00%)
Jul 18, 2018 13.08 13.46 13.08 13.42 304,702 +0.31(+2.36%)
Jul 17, 2018 13.08 13.22 12.99 13.11 274,656 +0.02(+0.15%)
Jul 16, 2018 13.01 13.11 12.86 13.09 387,753 +0.08(+0.61%)
Jul 13, 2018 13.06 13.27 13.00 13.01 180,061 -0.11(-0.84%)
Jul 12, 2018 13.10 13.16 12.84 13.12 347,708 +0.14(+1.08%)
Jul 11, 2018 12.82 13.11 12.57 12.98 464,939 +0.03(+0.23%)
Jul 10, 2018 13.78 13.85 12.88 12.95 450,964 -0.91(-6.57%)
Jul 09, 2018 13.85 13.87 13.64 13.86 340,228 +0.06(+0.43%)
Jul 06, 2018 13.76 13.93 13.62 13.80 195,541 +0.00(+0.00%)
Jul 05, 2018 13.49 13.82 13.40 13.80 481,387 +0.45(+3.37%)
Jul 03, 2018 13.35 13.35 13.35 0 -0.32(-2.34%)
Jul 02, 2018 13.26 13.68 13.25 13.67 300,479 +0.27(+2.01%)
Jun 29, 2018 13.33 13.53 13.33 13.40 364,775 +0.14(+1.06%)
Jun 28, 2018 13.24 13.30 13.02 13.26 299,262 +0.03(+0.23%)
Jun 27, 2018 13.45 13.62 13.22 13.23 420,251 -0.15(-1.12%)
Jun 26, 2018 13.35 13.50 13.21 13.38 253,905 +0.02(+0.15%)
Jun 25, 2018 13.42 13.43 13.06 13.36 410,095 -0.16(-1.18%)
Jun 22, 2018 13.44 13.57 13.40 13.52 529,603 +0.25(+1.88%)
Jun 21, 2018 13.57 13.63 13.24 13.27 215,135 -0.37(-2.71%)
Jun 20, 2018 13.70 13.70 13.42 13.64 226,275 +0.09(+0.66%)
Jun 19, 2018 13.84 13.86 13.51 13.55 284,003 -0.54(-3.83%)
Jun 18, 2018 13.75 14.32 13.75 14.09 428,335 +0.24(+1.73%)
Jun 15, 2018 14.14 13.69 13.85 1,069,232 -0.29(-2.05%)
Jun 14, 2018 13.92 14.19 13.86 14.14 538,039 +0.24(+1.73%)
Jun 13, 2018 14.00 14.20 13.85 13.90 531,471 -0.08(-0.57%)
Jun 12, 2018 13.81 14.13 13.66 13.98 712,147 +0.39(+2.87%)
Jun 11, 2018 13.48 13.72 13.48 13.59 409,722 +0.08(+0.59%)
Jun 08, 2018 13.73 13.80 13.50 13.51 259,122 -0.21(-1.53%)
Jun 07, 2018 13.71 13.85 13.57 13.72 426,289 -0.03(-0.22%)
Jun 06, 2018 13.73 13.75 357,234 -0.14(-1.01%)
Jun 05, 2018 13.74 13.96 13.68 13.89 342,482 +0.14(+1.02%)
Jun 04, 2018 13.83 13.93 13.62 13.75 434,617 +0.09(+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.