Suncoke Energy Inc (NY: SXC )

8.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.660 9.660 9.660 0 -0.14(-1.41%)
Aug 30, 2018 9.841 9.841 9.608 9.798 224,938 -0.09(-0.88%)
Aug 29, 2018 9.876 9.976 9.746 9.885 271,540 +0.06(+0.62%)
Aug 28, 2018 9.989 10.07 9.729 9.824 311,712 -0.11(-1.13%)
Aug 27, 2018 9.798 9.980 9.763 9.937 256,522 +0.16(+1.68%)
Aug 24, 2018 9.703 9.841 9.651 9.772 323,375 +0.16(+1.62%)
Aug 23, 2018 9.729 9.772 9.478 9.616 280,313 -0.15(-1.51%)
Aug 22, 2018 9.668 9.807 9.642 9.763 248,736 +0.11(+1.17%)
Aug 21, 2018 9.564 9.729 9.487 9.651 339,892 +0.14(+1.46%)
Aug 20, 2018 9.383 9.556 9.383 9.512 233,782 +0.11(+1.20%)
Aug 17, 2018 9.210 9.443 9.166 9.400 367,855 +0.18(+1.97%)
Aug 16, 2018 9.071 9.253 9.002 9.218 506,565 +0.23(+2.50%)
Aug 15, 2018 9.400 9.420 8.976 8.993 370,133 -0.50(-5.29%)
Aug 14, 2018 9.590 9.677 9.426 9.495 238,426 -0.07(-0.72%)
Aug 13, 2018 9.746 9.789 9.556 9.564 331,566 -0.14(-1.43%)
Aug 10, 2018 9.763 9.885 9.660 9.703 283,170 -0.17(-1.75%)
Aug 09, 2018 9.928 9.997 9.746 9.876 289,027 -0.07(-0.70%)
Aug 08, 2018 10.08 10.10 9.902 9.945 492,516 -0.14(-1.37%)
Aug 07, 2018 9.798 10.13 9.798 10.08 453,008 +0.32(+3.28%)
Aug 06, 2018 9.634 9.876 9.556 9.763 421,319 +0.13(+1.35%)
Aug 03, 2018 9.625 9.703 9.443 9.634 377,444 +0.00(+0.00%)
Aug 02, 2018 9.530 9.720 9.383 9.634 369,347 -0.01(-0.09%)
Aug 01, 2018 9.885 9.902 9.530 9.642 608,749 -0.23(-2.37%)
Jul 31, 2018 9.928 10.09 9.763 9.876 493,920 -0.08(-0.78%)
Jul 30, 2018 10.18 10.28 9.729 9.954 608,558 -0.34(-3.28%)
Jul 27, 2018 10.73 10.89 10.21 10.29 541,963 -0.43(-4.04%)
Jul 26, 2018 11.35 11.94 10.67 10.72 837,988 -0.62(-5.49%)
Jul 25, 2018 11.77 11.87 11.25 11.35 797,844 -0.42(-3.53%)
Jul 24, 2018 11.95 12.08 11.76 11.76 330,499 +0.03(+0.22%)
Jul 23, 2018 11.58 11.79 11.56 11.74 258,648 +0.16(+1.42%)
Jul 20, 2018 11.60 11.70 11.54 11.57 269,392 -0.04(-0.37%)
Jul 19, 2018 11.54 11.64 11.45 11.62 437,804 +0.00(+0.00%)
Jul 18, 2018 11.32 11.65 11.32 11.62 352,029 +0.27(+2.36%)
Jul 17, 2018 11.32 11.44 11.24 11.35 317,317 +0.02(+0.15%)
Jul 16, 2018 11.26 11.35 11.13 11.33 447,980 +0.07(+0.61%)
Jul 13, 2018 11.30 11.49 11.25 11.26 208,029 -0.10(-0.84%)
Jul 12, 2018 11.34 11.40 11.11 11.36 401,715 +0.12(+1.08%)
Jul 11, 2018 11.10 11.35 10.88 11.23 537,155 +0.03(+0.23%)
Jul 10, 2018 11.93 11.99 11.15 11.21 521,010 -0.79(-6.57%)
Jul 09, 2018 11.99 12.01 11.81 12.00 393,074 +0.05(+0.43%)
Jul 06, 2018 11.91 12.06 11.79 11.94 225,913 +0.00(+0.00%)
Jul 05, 2018 11.68 11.96 11.60 11.94 556,158 +0.39(+3.37%)
Jul 03, 2018 11.56 11.56 11.56 0 -0.28(-2.34%)
Jul 02, 2018 11.48 11.84 11.47 11.83 347,151 +0.23(+2.01%)
Jun 29, 2018 11.54 11.71 11.54 11.60 421,433 +0.12(+1.06%)
Jun 28, 2018 11.46 11.51 11.27 11.48 345,744 +0.03(+0.23%)
Jun 27, 2018 11.64 11.79 11.44 11.45 485,526 -0.13(-1.12%)
Jun 26, 2018 11.56 11.69 11.43 11.58 293,342 +0.02(+0.15%)
Jun 25, 2018 11.62 11.62 11.30 11.56 473,793 -0.14(-1.18%)
Jun 22, 2018 11.63 11.75 11.60 11.70 611,863 +0.22(+1.88%)
Jun 21, 2018 11.75 11.80 11.46 11.49 248,550 -0.32(-2.71%)
Jun 20, 2018 11.86 11.86 11.62 11.81 261,421 +0.08(+0.66%)
Jun 19, 2018 11.98 12.00 11.69 11.73 328,115 -0.47(-3.83%)
Jun 18, 2018 11.90 12.39 11.90 12.20 494,866 +0.21(+1.73%)
Jun 15, 2018 12.24 11.85 11.99 1,235,310 -0.25(-2.05%)
Jun 14, 2018 12.05 12.28 12.00 12.24 621,610 +0.21(+1.73%)
Jun 13, 2018 12.12 12.29 11.99 12.03 614,021 -0.07(-0.57%)
Jun 12, 2018 11.95 12.23 11.82 12.10 822,761 +0.34(+2.87%)
Jun 11, 2018 11.67 11.88 11.67 11.76 473,362 +0.07(+0.59%)
Jun 08, 2018 11.88 11.94 11.69 11.69 299,370 -0.18(-1.53%)
Jun 07, 2018 11.87 11.99 11.75 11.88 492,502 -0.03(-0.22%)
Jun 06, 2018 11.88 11.90 412,721 -0.12(-1.01%)
Jun 05, 2018 11.89 12.08 11.84 12.02 395,678 +0.12(+1.02%)
Jun 04, 2018 11.97 12.05 11.79 11.90 502,124 +0.08(+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.