Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 9.594 9.793 9.569 9.652 490,485 +0.02(+0.17%)
Sep 27, 2018 9.793 9.793 9.552 9.635 317,973 -0.12(-1.19%)
Sep 26, 2018 9.801 9.984 9.660 9.751 268,927 -0.05(-0.51%)
Sep 25, 2018 9.701 9.822 9.652 9.801 291,837 +0.13(+1.37%)
Sep 24, 2018 9.594 9.768 9.594 9.668 229,491 +0.03(+0.34%)
Sep 21, 2018 9.818 9.868 9.552 9.635 924,024 -0.16(-1.61%)
Sep 20, 2018 9.785 9.843 9.610 9.793 405,765 +0.07(+0.77%)
Sep 19, 2018 9.834 9.967 9.701 9.718 332,903 -0.06(-0.59%)
Sep 18, 2018 9.569 9.934 9.560 9.776 484,370 +0.36(+3.79%)
Sep 17, 2018 9.369 9.510 9.303 9.419 419,980 +0.07(+0.71%)
Sep 14, 2018 9.386 9.544 9.294 9.353 330,000 +0.00(+0.00%)
Sep 13, 2018 9.569 9.668 9.294 9.353 385,089 -0.18(-1.92%)
Sep 12, 2018 9.211 9.610 9.170 9.535 466,036 +0.39(+4.27%)
Sep 11, 2018 9.095 9.203 8.946 9.145 402,217 -0.06(-0.63%)
Sep 10, 2018 9.419 9.486 9.170 9.203 222,160 -0.13(-1.42%)
Sep 07, 2018 9.278 9.411 9.228 9.336 235,129 +0.00(+0.00%)
Sep 06, 2018 9.303 9.535 9.303 9.336 394,918 +0.03(+0.36%)
Sep 05, 2018 9.228 9.411 9.162 9.303 309,024 +0.03(+0.36%)
Sep 04, 2018 9.236 9.303 9.079 9.270 304,552 +0.00(+0.00%)
Aug 31, 2018 9.270 9.270 9.270 0 -0.13(-1.41%)
Aug 30, 2018 9.444 9.444 9.220 9.402 234,403 -0.08(-0.88%)
Aug 29, 2018 9.477 9.573 9.353 9.486 282,966 +0.06(+0.62%)
Aug 28, 2018 9.585 9.660 9.336 9.427 324,829 -0.11(-1.13%)
Aug 27, 2018 9.402 9.577 9.369 9.535 267,316 +0.16(+1.68%)
Aug 24, 2018 9.311 9.444 9.261 9.378 336,982 +0.15(+1.62%)
Aug 23, 2018 9.336 9.378 9.095 9.228 292,108 -0.14(-1.51%)
Aug 22, 2018 9.278 9.411 9.253 9.369 259,203 +0.11(+1.17%)
Aug 21, 2018 9.178 9.336 9.104 9.261 354,194 +0.13(+1.46%)
Aug 20, 2018 9.004 9.170 9.004 9.128 243,619 +0.11(+1.20%)
Aug 17, 2018 8.838 9.062 8.796 9.020 383,334 +0.17(+1.97%)
Aug 16, 2018 8.705 8.879 8.638 8.846 527,880 +0.22(+2.50%)
Aug 15, 2018 9.020 9.040 8.613 8.630 385,708 -0.48(-5.29%)
Aug 14, 2018 9.203 9.286 9.045 9.112 248,459 -0.07(-0.72%)
Aug 13, 2018 9.353 9.394 9.170 9.178 345,518 -0.13(-1.43%)
Aug 10, 2018 9.369 9.486 9.270 9.311 295,085 -0.17(-1.75%)
Aug 09, 2018 9.527 9.594 9.353 9.477 301,189 -0.07(-0.70%)
Aug 08, 2018 9.677 9.693 9.502 9.544 513,240 -0.13(-1.37%)
Aug 07, 2018 9.402 9.718 9.402 9.677 472,071 +0.31(+3.28%)
Aug 06, 2018 9.245 9.477 9.170 9.369 439,048 +0.12(+1.35%)
Aug 03, 2018 9.236 9.311 9.062 9.245 393,327 +0.00(+0.00%)
Aug 02, 2018 9.145 9.328 9.004 9.245 384,888 -0.01(-0.09%)
Aug 01, 2018 9.486 9.502 9.145 9.253 634,364 -0.22(-2.37%)
Jul 31, 2018 9.527 9.685 9.369 9.477 514,703 -0.07(-0.78%)
Jul 30, 2018 9.768 9.868 9.336 9.552 634,165 -0.32(-3.28%)
Jul 27, 2018 10.30 10.45 9.801 9.876 564,768 -0.42(-4.04%)
Jul 26, 2018 10.89 11.46 10.24 10.29 873,250 -0.60(-5.49%)
Jul 25, 2018 11.30 11.39 10.80 10.89 831,417 -0.40(-3.53%)
Jul 24, 2018 11.47 11.60 11.29 11.29 344,406 +0.02(+0.22%)
Jul 23, 2018 11.11 11.31 11.10 11.26 269,532 +0.16(+1.42%)
Jul 20, 2018 11.13 11.23 11.07 11.11 280,728 -0.04(-0.37%)
Jul 19, 2018 11.07 11.17 10.99 11.15 456,227 +0.00(+0.00%)
Jul 18, 2018 10.86 11.18 10.86 11.15 366,843 +0.26(+2.36%)
Jul 17, 2018 10.86 10.98 10.79 10.89 330,669 +0.02(+0.15%)
Jul 16, 2018 10.81 10.89 10.68 10.87 466,831 +0.07(+0.61%)
Jul 13, 2018 10.85 11.02 10.80 10.81 216,782 -0.09(-0.84%)
Jul 12, 2018 10.88 10.93 10.66 10.90 418,619 +0.12(+1.08%)
Jul 11, 2018 10.65 10.89 10.44 10.78 559,758 +0.03(+0.23%)
Jul 10, 2018 11.45 11.50 10.70 10.76 542,933 -0.76(-6.57%)
Jul 09, 2018 11.50 11.52 11.33 11.51 409,614 +0.05(+0.43%)
Jul 06, 2018 11.43 11.57 11.31 11.46 235,419 +0.00(+0.00%)
Jul 05, 2018 11.20 11.48 11.13 11.46 579,561 +0.37(+3.37%)
Jul 03, 2018 11.09 11.09 11.09 0 -0.27(-2.34%)
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.