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 (%)
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.