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

Suncoke Energy Inc (NY: SXC )

10.55 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 28, 2019 7.132 7.321 6.762 7.305 3,803,080 +0.16(+2.19%)
Jun 27, 2019 7.181 7.358 7.033 7.148 11,709,011 -0.03(-0.46%)
Jun 26, 2019 6.902 7.259 6.885 7.181 2,140,977 +0.32(+4.68%)
Jun 25, 2019 6.630 6.971 6.556 6.860 1,982,609 +0.25(+3.86%)
Jun 24, 2019 6.770 6.885 6.589 6.605 1,061,766 -0.16(-2.31%)
Jun 21, 2019 6.589 6.836 6.540 6.762 2,280,462 +0.12(+1.86%)
Jun 20, 2019 6.803 6.860 6.630 6.638 1,168,264 -0.02(-0.37%)
Jun 19, 2019 6.630 6.712 6.556 6.663 573,823 +0.08(+1.25%)
Jun 18, 2019 6.564 6.748 6.540 6.581 857,949 +0.09(+1.39%)
Jun 17, 2019 6.260 6.540 6.244 6.490 582,612 +0.23(+3.68%)
Jun 14, 2019 6.359 6.424 6.252 6.260 418,917 -0.14(-2.19%)
Jun 13, 2019 6.400 6.457 6.309 6.400 560,808 +0.07(+1.17%)
Jun 12, 2019 6.424 6.449 6.309 6.326 414,476 -0.13(-2.04%)
Jun 11, 2019 6.589 6.618 6.387 6.457 644,751 -0.02(-0.25%)
Jun 10, 2019 6.400 6.556 6.400 6.474 363,841 +0.12(+1.81%)
Jun 07, 2019 6.194 6.453 6.145 6.359 809,631 +0.18(+2.93%)
Jun 06, 2019 6.169 6.219 6.120 6.178 693,902 +0.01(+0.13%)
Jun 05, 2019 6.342 6.367 6.153 6.169 638,122 -0.16(-2.60%)
Jun 04, 2019 6.293 6.441 6.211 6.334 558,096 +0.10(+1.58%)
Jun 03, 2019 6.046 6.264 6.013 6.235 615,903 +0.20(+3.27%)
May 31, 2019 6.038 6.169 5.997 6.038 759,303 -0.12(-2.00%)
May 30, 2019 6.252 6.326 6.128 6.161 531,998 -0.09(-1.45%)
May 29, 2019 6.260 6.318 6.161 6.252 1,134,182 -0.09(-1.43%)
May 28, 2019 6.326 6.375 6.202 6.342 828,878 +0.02(+0.26%)
May 24, 2019 6.449 6.515 6.194 6.326 1,177,977 -0.04(-0.65%)
May 23, 2019 6.334 6.507 6.285 6.367 868,683 -0.08(-1.28%)
May 22, 2019 6.548 6.655 6.416 6.449 1,255,352 -0.15(-2.24%)
May 21, 2019 6.540 6.647 6.515 6.597 468,623 +0.09(+1.39%)
May 20, 2019 6.408 6.556 6.408 6.507 1,783,082 +0.03(+0.51%)
May 17, 2019 6.301 6.531 6.297 6.474 1,088,747 +0.09(+1.42%)
May 16, 2019 6.630 6.655 6.260 6.383 2,253,485 -0.23(-3.48%)
May 15, 2019 6.474 6.614 6.457 6.614 804,328 +0.02(+0.25%)
May 14, 2019 6.630 6.663 6.499 6.597 1,074,569 +0.02(+0.25%)
May 13, 2019 6.647 6.786 6.490 6.581 1,016,673 -0.23(-3.38%)
May 10, 2019 6.786 6.860 6.696 6.811 727,331 -0.02(-0.36%)
May 09, 2019 6.647 6.885 6.647 6.836 1,267,541 +0.09(+1.34%)
May 08, 2019 6.614 6.877 6.548 6.745 1,276,774 +0.14(+2.12%)
May 07, 2019 7.041 7.091 6.573 6.605 1,934,505 -0.53(-7.49%)
May 06, 2019 7.099 7.206 7.058 7.140 971,679 -0.16(-2.25%)
May 03, 2019 7.083 7.305 7.066 7.305 822,882 +0.28(+3.98%)
May 02, 2019 6.786 7.050 6.737 7.025 979,057 +0.20(+2.89%)
May 01, 2019 7.115 7.115 6.828 6.828 1,647,267 -0.26(-3.60%)
Apr 30, 2019 7.107 7.173 7.025 7.083 1,246,685 -0.02(-0.35%)
Apr 29, 2019 6.877 7.124 6.795 7.107 817,886 +0.20(+2.86%)
Apr 26, 2019 6.984 7.099 6.844 6.910 954,538 -0.16(-2.33%)
Apr 25, 2019 6.902 7.124 6.885 7.074 1,160,219 +0.12(+1.65%)
Apr 24, 2019 6.992 7.255 6.614 6.959 1,424,909 -0.18(-2.53%)
Apr 23, 2019 7.009 7.198 7.009 7.140 1,035,901 +0.13(+1.88%)
Apr 22, 2019 6.918 7.033 6.869 7.009 618,519 +0.07(+0.95%)
Apr 18, 2019 7.091 7.206 6.918 6.943 445,175 -0.20(-2.77%)
Apr 17, 2019 7.181 7.231 7.103 7.140 528,063 +0.01(+0.12%)
Apr 16, 2019 7.074 7.198 7.025 7.132 347,795 +0.11(+1.52%)
Apr 15, 2019 7.189 7.206 7.000 7.025 431,138 -0.15(-2.06%)
Apr 12, 2019 7.296 7.354 7.124 7.173 364,212 +0.00(+0.00%)
Apr 11, 2019 7.420 7.420 7.157 7.173 404,176 -0.26(-3.54%)
Apr 10, 2019 7.338 7.494 7.296 7.436 896,245 +0.13(+1.80%)
Apr 09, 2019 7.444 7.449 7.296 7.305 875,467 -0.21(-2.84%)
Apr 08, 2019 7.469 7.527 7.403 7.519 511,722 +0.02(+0.33%)
Apr 05, 2019 7.370 7.502 7.329 7.494 634,697 +0.16(+2.13%)
Apr 04, 2019 7.124 7.350 7.124 7.338 471,082 +0.21(+2.88%)
Apr 03, 2019 7.346 7.362 7.074 7.132 923,789 -0.11(-1.48%)
Apr 02, 2019 7.181 7.251 7.091 7.239 496,338 +0.06(+0.80%)
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.