Skip to main content

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

Historical Prices

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.