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: 7:00 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 (%)
Jun 30, 2017 8.825 8.898 8.689 8.761 810,482 -0.02(-0.27%)
Jun 29, 2017 8.922 9.002 8.673 8.785 1,291,192 -0.06(-0.64%)
Jun 28, 2017 8.616 9.219 8.528 8.842 1,360,472 +0.31(+3.68%)
Jun 27, 2017 8.038 8.777 7.957 8.528 1,374,369 +0.57(+7.17%)
Jun 26, 2017 7.925 7.990 7.789 7.957 737,718 +0.05(+0.61%)
Jun 23, 2017 7.998 8.030 7.716 7.909 1,154,486 -0.03(-0.40%)
Jun 22, 2017 7.724 7.973 7.700 7.941 501,555 +0.26(+3.35%)
Jun 21, 2017 7.612 7.821 7.507 7.684 470,544 +0.13(+1.70%)
Jun 20, 2017 7.764 7.764 7.531 7.556 553,694 -0.30(-3.79%)
Jun 19, 2017 7.716 7.909 7.716 7.853 777,474 +0.18(+2.30%)
Jun 16, 2017 7.338 7.692 7.338 7.676 956,569 +0.07(+0.95%)
Jun 15, 2017 7.668 7.797 7.499 7.604 582,534 -0.23(-2.97%)
Jun 14, 2017 7.869 7.949 7.716 7.837 662,005 +0.00(+0.00%)
Jun 13, 2017 7.837 7.917 7.764 7.837 473,745 +0.04(+0.52%)
Jun 12, 2017 7.764 7.973 7.644 7.797 566,316 +0.13(+1.68%)
Jun 09, 2017 7.684 7.877 7.628 7.668 648,031 -0.04(-0.52%)
Jun 08, 2017 7.162 7.740 7.162 7.708 503,110 +0.46(+6.32%)
Jun 07, 2017 7.314 7.435 7.121 7.250 535,810 -0.13(-1.74%)
Jun 06, 2017 7.395 7.443 7.242 7.379 644,743 -0.01(-0.11%)
Jun 05, 2017 7.186 7.411 7.125 7.387 703,856 +0.14(+1.88%)
Jun 02, 2017 7.210 7.364 7.138 7.250 861,456 +0.02(+0.22%)
Jun 01, 2017 7.001 7.258 6.993 7.234 1,138,217 +0.21(+2.97%)
May 31, 2017 7.033 7.105 6.840 7.025 1,379,668 -0.05(-0.68%)
May 30, 2017 7.202 7.298 7.005 7.073 1,146,657 -0.22(-2.98%)
May 26, 2017 7.242 7.363 7.089 7.290 587,060 +0.14(+1.91%)
May 25, 2017 7.113 7.427 7.113 7.154 598,328 -0.08(-1.11%)
May 24, 2017 7.330 7.507 7.178 7.234 642,400 -0.11(-1.53%)
May 23, 2017 7.017 7.363 6.977 7.347 829,966 +0.35(+4.94%)
May 22, 2017 7.017 7.073 6.864 7.001 913,152 +0.06(+0.93%)
May 19, 2017 6.776 7.009 6.768 6.937 628,400 +0.22(+3.23%)
May 18, 2017 6.591 6.792 6.519 6.720 885,958 +0.01(+0.12%)
May 17, 2017 6.599 6.752 6.366 6.712 1,004,752 +0.11(+1.71%)
May 16, 2017 6.567 6.756 6.511 6.599 1,395,599 +0.05(+0.74%)
May 15, 2017 6.591 6.703 6.486 6.551 933,806 +0.14(+2.13%)
May 12, 2017 6.567 6.623 6.398 6.414 668,575 -0.16(-2.45%)
May 11, 2017 6.639 6.736 6.413 6.575 803,934 +0.05(+0.74%)
May 10, 2017 6.551 6.631 6.422 6.527 862,513 +0.00(+0.00%)
May 09, 2017 6.374 6.535 6.310 6.527 1,194,847 +0.15(+2.40%)
May 08, 2017 6.310 6.478 6.286 6.374 744,168 -0.10(-1.61%)
May 05, 2017 6.430 6.579 6.310 6.478 927,711 +0.10(+1.64%)
May 04, 2017 6.671 6.736 6.157 6.374 1,521,283 -0.37(-5.48%)
May 03, 2017 7.057 7.146 6.736 6.744 1,728,884 -0.40(-5.62%)
May 02, 2017 7.266 7.411 7.121 7.146 868,610 -0.18(-2.41%)
May 01, 2017 7.387 7.435 7.154 7.322 1,008,803 -0.05(-0.65%)
Apr 28, 2017 7.572 7.604 7.330 7.371 952,820 -0.12(-1.61%)
Apr 27, 2017 7.668 7.668 7.113 7.491 1,824,249 -0.26(-3.32%)
Apr 26, 2017 7.773 7.925 7.704 7.748 1,147,480 -0.09(-1.13%)
Apr 25, 2017 8.006 8.006 7.764 7.837 1,007,343 -0.08(-1.02%)
Apr 24, 2017 8.030 8.102 7.845 7.917 1,611,669 -0.02(-0.20%)
Apr 21, 2017 7.957 8.070 7.748 7.933 1,418,057 -0.11(-1.40%)
Apr 20, 2017 6.904 8.094 6.816 8.046 2,781,800 +1.37(+20.46%)
Apr 19, 2017 6.864 6.896 6.663 6.679 1,070,182 -0.16(-2.35%)
Apr 18, 2017 6.768 6.941 6.736 6.840 817,217 +0.01(+0.12%)
Apr 17, 2017 6.864 6.912 6.704 6.832 544,453 +0.00(+0.00%)
Apr 13, 2017 7.186 7.443 6.808 6.832 1,084,326 -0.33(-4.60%)
Apr 12, 2017 7.580 7.580 7.121 7.162 778,114 -0.51(-6.60%)
Apr 11, 2017 7.572 7.692 7.395 7.668 742,264 +0.13(+1.71%)
Apr 10, 2017 7.387 7.580 7.274 7.539 571,877 +0.17(+2.29%)
Apr 07, 2017 7.258 7.459 7.162 7.371 767,064 +0.14(+2.00%)
Apr 06, 2017 7.322 7.347 7.049 7.226 903,940 -0.07(-0.99%)
Apr 05, 2017 7.620 7.764 7.266 7.298 684,096 -0.21(-2.78%)
Apr 04, 2017 7.395 7.628 7.338 7.507 596,900 +0.14(+1.85%)
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.