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 (%)
May 31, 2018 11.00 11.12 10.79 10.88 360,810 -0.01(-0.07%)
May 30, 2018 10.77 11.12 10.75 10.89 501,451 +0.18(+1.73%)
May 29, 2018 10.40 10.75 10.26 10.71 524,177 +0.19(+1.83%)
May 25, 2018 10.51 10.51 10.51 0 -0.17(-1.58%)
May 24, 2018 10.63 10.77 10.52 10.68 336,410 +0.02(+0.23%)
May 23, 2018 10.53 10.67 10.43 10.66 529,859 +0.03(+0.30%)
May 22, 2018 10.64 10.83 10.61 10.63 491,197 +0.03(+0.30%)
May 21, 2018 10.60 10.65 10.43 10.59 417,351 +0.00(+0.00%)
May 18, 2018 10.62 10.66 10.48 10.59 426,197 -0.02(-0.23%)
May 17, 2018 10.47 10.73 10.47 10.62 471,067 +0.17(+1.62%)
May 16, 2018 10.31 10.58 10.29 10.45 595,526 +0.19(+1.88%)
May 15, 2018 9.975 10.29 9.919 10.26 481,756 +0.23(+2.24%)
May 14, 2018 10.05 10.14 9.979 10.03 368,481 -0.02(-0.16%)
May 11, 2018 9.983 10.18 9.967 10.05 339,780 +0.11(+1.13%)
May 10, 2018 9.911 10.03 9.895 9.935 342,240 +0.09(+0.90%)
May 09, 2018 9.710 9.943 9.710 9.846 394,282 +0.18(+1.83%)
May 08, 2018 9.613 9.694 9.501 9.669 417,551 -0.04(-0.41%)
May 07, 2018 9.629 9.794 9.553 9.710 429,605 +0.15(+1.60%)
May 04, 2018 9.364 9.621 9.356 9.557 389,897 +0.12(+1.28%)
May 03, 2018 9.227 9.509 9.227 9.436 535,527 +0.20(+2.18%)
May 02, 2018 9.139 9.404 9.092 9.235 441,439 +0.12(+1.32%)
May 01, 2018 9.203 9.235 8.850 9.115 460,626 -0.12(-1.31%)
Apr 30, 2018 9.227 9.340 9.163 9.235 735,132 -0.02(-0.26%)
Apr 27, 2018 9.493 9.710 9.107 9.260 709,210 -0.32(-3.36%)
Apr 26, 2018 9.436 9.645 8.858 9.581 1,209,821 +0.96(+11.19%)
Apr 25, 2018 8.528 8.737 8.448 8.616 534,838 +0.04(+0.47%)
Apr 24, 2018 8.681 8.745 8.456 8.576 358,841 -0.02(-0.28%)
Apr 23, 2018 8.584 8.705 8.492 8.600 314,635 -0.05(-0.56%)
Apr 20, 2018 8.745 8.825 8.604 8.649 430,977 -0.11(-1.28%)
Apr 19, 2018 8.866 8.946 8.705 8.761 573,023 -0.10(-1.18%)
Apr 18, 2018 8.842 9.018 8.825 8.866 454,912 +0.15(+1.75%)
Apr 17, 2018 8.520 8.769 8.496 8.713 486,062 +0.22(+2.55%)
Apr 16, 2018 8.600 8.649 8.472 8.496 482,234 -0.03(-0.38%)
Apr 13, 2018 8.665 8.681 8.464 8.528 411,538 -0.07(-0.84%)
Apr 12, 2018 8.592 8.689 8.568 8.600 318,909 +0.00(+0.00%)
Apr 11, 2018 8.665 8.769 8.536 8.600 629,475 -0.07(-0.83%)
Apr 10, 2018 8.600 8.797 8.520 8.673 513,928 +0.26(+3.06%)
Apr 09, 2018 8.528 8.721 8.399 8.416 939,499 -0.05(-0.57%)
Apr 06, 2018 8.729 8.842 8.416 8.464 386,977 -0.40(-4.53%)
Apr 05, 2018 8.809 8.970 8.809 8.866 387,938 +0.14(+1.66%)
Apr 04, 2018 8.608 8.737 8.424 8.721 362,303 -0.05(-0.55%)
Apr 03, 2018 8.793 8.910 8.727 8.769 721,765 +0.16(+1.87%)
Apr 02, 2018 8.616 8.721 8.520 8.608 570,480 -0.04(-0.46%)
Mar 29, 2018 8.649 8.649 8.649 0 +0.17(+1.99%)
Mar 28, 2018 8.520 8.592 8.424 8.480 761,222 -0.05(-0.57%)
Mar 27, 2018 8.850 8.874 8.504 8.528 631,945 -0.27(-3.02%)
Mar 26, 2018 8.777 8.834 8.689 8.793 757,232 +0.18(+2.15%)
Mar 23, 2018 8.842 8.922 8.608 8.608 514,151 -0.22(-2.46%)
Mar 22, 2018 9.059 9.139 8.825 8.825 463,818 -0.36(-3.94%)
Mar 21, 2018 9.051 9.251 8.986 9.187 385,135 +0.16(+1.78%)
Mar 20, 2018 9.139 9.199 9.002 9.026 668,210 -0.09(-0.97%)
Mar 19, 2018 9.284 9.300 8.914 9.115 620,107 -0.23(-2.49%)
Mar 16, 2018 9.308 9.477 9.155 9.348 2,303,639 +0.03(+0.35%)
Mar 15, 2018 9.316 9.420 9.211 9.316 378,468 +0.00(+0.00%)
Mar 14, 2018 9.549 9.585 9.308 9.316 412,941 -0.16(-1.70%)
Mar 13, 2018 9.517 9.726 9.448 9.477 466,330 +0.06(+0.68%)
Mar 12, 2018 9.629 9.694 9.340 9.412 764,572 -0.22(-2.25%)
Mar 09, 2018 9.677 9.710 9.517 9.629 537,255 +0.05(+0.50%)
Mar 08, 2018 9.661 9.774 9.372 9.581 700,038 -0.08(-0.83%)
Mar 07, 2018 9.734 9.661 1,047,662 +0.22(+2.30%)
Mar 06, 2018 8.978 9.460 8.878 9.444 1,105,225 +0.64(+7.31%)
Mar 05, 2018 8.705 8.834 8.625 8.801 943,507 +0.01(+0.09%)
Mar 02, 2018 8.552 8.842 8.432 8.793 982,340 +0.12(+1.39%)
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.