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

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 4:10 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, 2018 8.964 8.964 8.964 0 -0.13(-1.41%)
Aug 30, 2018 9.133 9.133 8.916 9.093 242,381 -0.08(-0.88%)
Aug 29, 2018 9.165 9.258 9.045 9.173 292,598 +0.06(+0.62%)
Aug 28, 2018 9.270 9.342 9.029 9.117 335,885 -0.10(-1.13%)
Aug 27, 2018 9.093 9.262 9.061 9.221 276,415 +0.15(+1.68%)
Aug 24, 2018 9.005 9.133 8.956 9.069 348,452 +0.14(+1.62%)
Aug 23, 2018 9.029 9.069 8.796 8.924 302,050 -0.14(-1.51%)
Aug 22, 2018 8.972 9.101 8.948 9.061 268,025 +0.10(+1.17%)
Aug 21, 2018 8.876 9.029 8.805 8.956 366,249 +0.13(+1.46%)
Aug 20, 2018 8.707 8.868 8.707 8.828 251,911 +0.10(+1.20%)
Aug 17, 2018 8.547 8.764 8.507 8.723 396,381 +0.17(+1.97%)
Aug 16, 2018 8.418 8.587 8.354 8.555 545,847 +0.21(+2.50%)
Aug 15, 2018 8.723 8.742 8.330 8.346 398,836 -0.47(-5.29%)
Aug 14, 2018 8.900 8.981 8.748 8.812 256,916 -0.06(-0.72%)
Aug 13, 2018 9.045 9.085 8.868 8.876 357,279 -0.13(-1.43%)
Aug 10, 2018 9.061 9.173 8.964 9.005 305,129 -0.16(-1.75%)
Aug 09, 2018 9.213 9.278 9.045 9.165 311,441 -0.06(-0.70%)
Aug 08, 2018 9.358 9.374 9.189 9.230 530,709 -0.13(-1.37%)
Aug 07, 2018 9.093 9.398 9.093 9.358 488,138 +0.30(+3.28%)
Aug 06, 2018 8.940 9.165 8.868 9.061 453,991 +0.12(+1.35%)
Aug 03, 2018 8.932 9.005 8.764 8.940 406,714 +0.00(+0.00%)
Aug 02, 2018 8.844 9.021 8.707 8.940 397,989 -0.01(-0.09%)
Aug 01, 2018 9.173 9.189 8.844 8.948 655,955 -0.22(-2.37%)
Jul 31, 2018 9.213 9.366 9.061 9.165 532,222 -0.07(-0.78%)
Jul 30, 2018 9.446 9.543 9.029 9.238 655,750 -0.31(-3.28%)
Jul 27, 2018 9.960 10.11 9.479 9.551 583,991 -0.40(-4.04%)
Jul 26, 2018 10.53 11.09 9.904 9.952 902,972 -0.58(-5.49%)
Jul 25, 2018 10.92 11.01 10.44 10.53 859,715 -0.39(-3.53%)
Jul 24, 2018 11.09 11.21 10.92 10.92 356,128 +0.02(+0.22%)
Jul 23, 2018 10.75 10.94 10.73 10.89 278,706 +0.15(+1.42%)
Jul 20, 2018 10.76 10.86 10.71 10.74 290,283 -0.04(-0.37%)
Jul 19, 2018 10.71 10.80 10.63 10.78 471,755 +0.00(+0.00%)
Jul 18, 2018 10.51 10.81 10.51 10.78 379,328 +0.25(+2.36%)
Jul 17, 2018 10.51 10.62 10.43 10.53 341,924 +0.02(+0.15%)
Jul 16, 2018 10.45 10.53 10.33 10.51 482,720 +0.06(+0.61%)
Jul 13, 2018 10.49 10.66 10.44 10.45 224,161 -0.09(-0.84%)
Jul 12, 2018 10.52 10.57 10.31 10.54 432,867 +0.11(+1.08%)
Jul 11, 2018 10.30 10.53 10.10 10.43 578,810 +0.02(+0.23%)
Jul 10, 2018 11.07 11.13 10.35 10.40 561,413 -0.73(-6.57%)
Jul 09, 2018 11.13 11.14 10.96 11.13 423,555 +0.05(+0.43%)
Jul 06, 2018 11.05 11.19 10.94 11.09 243,432 +0.00(+0.00%)
Jul 05, 2018 10.84 11.10 10.76 11.09 599,287 +0.36(+3.37%)
Jul 03, 2018 10.72 10.72 10.72 0 -0.26(-2.34%)
Jul 02, 2018 10.65 10.99 10.64 10.98 374,071 +0.22(+2.01%)
Jun 29, 2018 10.71 10.87 10.71 10.76 454,114 +0.11(+1.06%)
Jun 28, 2018 10.64 10.68 10.46 10.65 372,556 +0.02(+0.23%)
Jun 27, 2018 10.80 10.94 10.62 10.63 523,178 -0.12(-1.12%)
Jun 26, 2018 10.72 10.84 10.61 10.75 316,090 +0.02(+0.15%)
Jun 25, 2018 10.78 10.79 10.49 10.73 510,534 -0.13(-1.18%)
Jun 22, 2018 10.80 10.90 10.76 10.86 659,312 +0.20(+1.88%)
Jun 21, 2018 10.90 10.95 10.64 10.66 267,825 -0.30(-2.71%)
Jun 20, 2018 11.00 11.00 10.78 10.96 281,693 +0.07(+0.66%)
Jun 19, 2018 11.12 11.13 10.85 10.88 353,560 -0.43(-3.83%)
Jun 18, 2018 11.04 11.50 11.04 11.32 533,241 +0.19(+1.73%)
Jun 15, 2018 11.36 11.00 11.13 1,331,106 -0.23(-2.05%)
Jun 14, 2018 11.18 11.40 11.13 11.36 669,814 +0.19(+1.73%)
Jun 13, 2018 11.25 11.41 11.13 11.17 661,637 -0.06(-0.57%)
Jun 12, 2018 11.09 11.35 10.97 11.23 886,564 +0.31(+2.87%)
Jun 11, 2018 10.83 11.02 10.83 10.92 510,070 +0.06(+0.59%)
Jun 08, 2018 11.03 11.09 10.84 10.85 322,585 -0.17(-1.53%)
Jun 07, 2018 11.01 11.13 10.90 11.02 530,694 -0.02(-0.22%)
Jun 06, 2018 11.03 11.04 444,727 -0.11(-1.01%)
Jun 05, 2018 11.04 11.21 10.99 11.16 426,361 +0.11(+1.02%)
Jun 04, 2018 11.11 11.19 10.94 11.04 541,062 +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.