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

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
May 31, 2019 5.900 6.028 5.860 5.900 777,081 -0.12(-2.00%)
May 30, 2019 6.109 6.181 5.988 6.020 544,454 -0.09(-1.45%)
May 29, 2019 6.117 6.173 6.020 6.109 1,160,737 -0.09(-1.43%)
May 28, 2019 6.181 6.229 6.060 6.197 848,284 +0.02(+0.26%)
May 24, 2019 6.302 6.366 6.052 6.181 1,205,557 -0.04(-0.65%)
May 23, 2019 6.189 6.358 6.141 6.221 889,022 -0.08(-1.28%)
May 22, 2019 6.398 6.503 6.269 6.302 1,284,744 -0.14(-2.24%)
May 21, 2019 6.390 6.495 6.366 6.446 479,595 +0.09(+1.39%)
May 20, 2019 6.261 6.406 6.261 6.358 1,824,830 +0.03(+0.51%)
May 17, 2019 6.157 6.382 6.153 6.326 1,114,239 +0.09(+1.42%)
May 16, 2019 6.478 6.503 6.117 6.237 2,306,247 -0.23(-3.48%)
May 15, 2019 6.326 6.462 6.310 6.462 823,160 +0.02(+0.25%)
May 14, 2019 6.478 6.511 6.350 6.446 1,099,728 +0.02(+0.25%)
May 13, 2019 6.495 6.631 6.342 6.430 1,040,477 -0.23(-3.38%)
May 10, 2019 6.631 6.704 6.543 6.655 744,360 -0.02(-0.36%)
May 09, 2019 6.495 6.728 6.495 6.679 1,297,218 +0.09(+1.34%)
May 08, 2019 6.462 6.720 6.398 6.591 1,306,668 +0.14(+2.12%)
May 07, 2019 6.880 6.929 6.422 6.454 1,979,798 -0.52(-7.49%)
May 06, 2019 6.937 7.041 6.896 6.977 994,429 -0.16(-2.25%)
May 03, 2019 6.921 7.138 6.904 7.138 842,148 +0.27(+3.98%)
May 02, 2019 6.631 6.888 6.583 6.864 1,001,980 +0.19(+2.89%)
May 01, 2019 6.953 6.953 6.671 6.671 1,685,835 -0.25(-3.60%)
Apr 30, 2019 6.945 7.009 6.864 6.921 1,275,874 -0.02(-0.35%)
Apr 29, 2019 6.720 6.961 6.639 6.945 837,035 +0.19(+2.86%)
Apr 26, 2019 6.824 6.937 6.687 6.752 976,887 -0.16(-2.33%)
Apr 25, 2019 6.744 6.961 6.728 6.912 1,187,383 +0.11(+1.65%)
Apr 24, 2019 6.832 7.089 6.462 6.800 1,458,271 -0.18(-2.53%)
Apr 23, 2019 6.848 7.033 6.848 6.977 1,060,155 +0.13(+1.88%)
Apr 22, 2019 6.760 6.872 6.712 6.848 633,001 +0.06(+0.95%)
Apr 18, 2019 6.929 7.041 6.760 6.784 455,598 -0.19(-2.77%)
Apr 17, 2019 7.017 7.065 6.941 6.977 540,427 +0.01(+0.12%)
Apr 16, 2019 6.912 7.033 6.864 6.969 355,938 +0.10(+1.52%)
Apr 15, 2019 7.025 7.041 6.840 6.864 441,232 -0.14(-2.06%)
Apr 12, 2019 7.130 7.186 6.961 7.009 372,740 +0.00(+0.00%)
Apr 11, 2019 7.250 7.250 6.993 7.009 413,639 -0.26(-3.54%)
Apr 10, 2019 7.170 7.322 7.130 7.266 917,229 +0.13(+1.80%)
Apr 09, 2019 7.274 7.278 7.130 7.138 895,964 -0.21(-2.84%)
Apr 08, 2019 7.298 7.355 7.234 7.347 523,703 +0.02(+0.33%)
Apr 05, 2019 7.202 7.330 7.162 7.322 649,558 +0.15(+2.13%)
Apr 04, 2019 6.961 7.182 6.961 7.170 482,112 +0.20(+2.88%)
Apr 03, 2019 7.178 7.194 6.912 6.969 945,418 -0.10(-1.48%)
Apr 02, 2019 7.017 7.085 6.929 7.073 507,959 +0.06(+0.80%)
Apr 01, 2019 6.921 7.162 6.904 7.017 973,392 +0.19(+2.83%)
Mar 29, 2019 7.025 7.113 6.824 6.824 786,909 -0.12(-1.74%)
Mar 28, 2019 6.937 7.049 6.856 6.945 328,632 +0.02(+0.23%)
Mar 27, 2019 6.800 7.041 6.800 6.929 610,870 +0.13(+1.89%)
Mar 26, 2019 6.896 6.961 6.695 6.800 526,208 -0.03(-0.47%)
Mar 25, 2019 7.033 7.033 6.776 6.832 740,555 -0.22(-3.08%)
Mar 22, 2019 7.338 7.338 6.993 7.049 445,645 -0.39(-5.29%)
Mar 21, 2019 7.218 7.556 7.218 7.443 819,800 +0.16(+2.21%)
Mar 20, 2019 7.290 7.371 7.138 7.282 380,932 -0.04(-0.55%)
Mar 19, 2019 7.371 7.435 7.218 7.322 800,534 +0.04(+0.55%)
Mar 18, 2019 7.210 7.379 7.178 7.282 608,390 +0.09(+1.23%)
Mar 15, 2019 7.371 7.379 7.097 7.194 1,498,798 -0.10(-1.43%)
Mar 14, 2019 7.467 7.499 7.274 7.298 337,441 -0.20(-2.68%)
Mar 13, 2019 7.314 7.531 7.290 7.499 521,138 +0.24(+3.32%)
Mar 12, 2019 7.266 7.371 7.258 7.258 400,724 -0.01(-0.11%)
Mar 11, 2019 7.097 7.282 7.073 7.266 515,725 +0.18(+2.49%)
Mar 08, 2019 7.170 7.242 7.081 7.089 522,284 -0.14(-2.00%)
Mar 07, 2019 7.202 7.282 6.961 7.234 711,812 +0.03(+0.45%)
Mar 06, 2019 7.628 7.644 7.154 7.202 940,556 -0.42(-5.49%)
Mar 05, 2019 7.877 7.877 7.612 7.620 433,212 -0.30(-3.76%)
Mar 04, 2019 7.949 7.982 7.789 7.917 487,409 -0.05(-0.61%)
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.