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

Suncoke Energy Inc (NY: SXC )

10.61 -0.03 (-0.28%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 19, 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 (%)
Aug 30, 2019 5.291 5.332 5.183 5.183 567,055 -0.05(-0.95%)
Aug 29, 2019 5.150 5.241 5.146 5.233 867,936 +0.12(+2.27%)
Aug 28, 2019 4.901 5.183 4.892 5.117 1,193,575 +0.22(+4.41%)
Aug 27, 2019 5.216 5.233 4.876 4.901 1,027,440 -0.28(-5.45%)
Aug 26, 2019 5.158 5.200 5.079 5.183 788,995 +0.10(+1.96%)
Aug 23, 2019 5.233 5.308 5.083 5.083 901,269 -0.21(-3.92%)
Aug 22, 2019 5.382 5.416 5.291 5.291 619,296 -0.09(-1.70%)
Aug 21, 2019 5.474 5.499 5.341 5.382 1,063,748 -0.07(-1.22%)
Aug 20, 2019 5.324 5.524 5.324 5.449 1,060,970 +0.08(+1.55%)
Aug 19, 2019 5.266 5.399 5.191 5.366 1,008,150 +0.15(+2.87%)
Aug 16, 2019 4.967 5.241 4.959 5.216 1,710,197 +0.34(+6.98%)
Aug 15, 2019 4.942 4.959 4.826 4.876 1,458,441 -0.07(-1.51%)
Aug 14, 2019 5.050 5.075 4.876 4.950 1,843,952 -0.25(-4.79%)
Aug 13, 2019 5.141 5.349 5.108 5.200 1,070,088 +0.03(+0.64%)
Aug 12, 2019 5.200 5.258 5.083 5.166 2,047,113 -0.08(-1.58%)
Aug 09, 2019 5.357 5.391 5.200 5.249 1,885,731 -0.16(-2.92%)
Aug 08, 2019 5.449 5.532 5.395 5.407 1,607,409 +0.02(+0.31%)
Aug 07, 2019 5.291 5.499 5.050 5.391 1,715,071 -0.01(-0.15%)
Aug 06, 2019 5.573 5.640 5.302 5.399 2,430,387 -0.17(-3.13%)
Aug 05, 2019 5.582 5.673 5.486 5.573 2,022,865 -0.13(-2.33%)
Aug 02, 2019 5.856 5.889 5.596 5.706 2,293,626 -0.26(-4.32%)
Aug 01, 2019 6.238 6.298 5.881 5.964 2,754,778 -0.34(-5.40%)
Jul 31, 2019 6.720 6.877 6.288 6.304 3,038,736 -0.47(-6.87%)
Jul 30, 2019 7.060 7.268 6.711 6.769 2,127,894 -0.71(-9.44%)
Jul 29, 2019 7.475 7.534 7.359 7.475 839,261 +0.04(+0.56%)
Jul 26, 2019 7.392 7.480 7.334 7.434 625,567 +0.04(+0.56%)
Jul 25, 2019 7.575 7.583 7.309 7.392 661,557 -0.18(-2.41%)
Jul 24, 2019 7.417 7.575 7.260 7.575 901,910 +0.09(+1.22%)
Jul 23, 2019 7.434 7.604 7.434 7.484 745,224 +0.08(+1.12%)
Jul 22, 2019 7.475 7.617 7.367 7.401 717,553 -0.06(-0.78%)
Jul 19, 2019 7.251 7.517 7.251 7.459 1,079,332 +0.21(+2.86%)
Jul 18, 2019 7.201 7.284 7.106 7.251 1,278,479 +0.05(+0.69%)
Jul 17, 2019 7.309 7.318 7.160 7.201 868,851 -0.12(-1.59%)
Jul 16, 2019 7.235 7.446 7.168 7.318 1,208,049 +0.08(+1.15%)
Jul 15, 2019 7.301 7.334 7.122 7.235 1,076,789 -0.05(-0.68%)
Jul 12, 2019 7.143 7.322 7.143 7.284 1,065,727 +0.17(+2.45%)
Jul 11, 2019 7.060 7.160 6.977 7.110 1,489,943 +0.04(+0.59%)
Jul 10, 2019 6.794 7.106 6.720 7.068 1,196,038 +0.35(+5.19%)
Jul 09, 2019 6.603 6.761 6.529 6.720 2,168,392 +0.07(+1.12%)
Jul 08, 2019 6.861 6.944 6.628 6.645 981,962 -0.22(-3.15%)
Jul 05, 2019 6.761 6.861 6.720 6.861 2,326,855 +0.02(+0.24%)
Jul 03, 2019 6.861 6.886 6.711 6.844 1,027,683 -0.02(-0.24%)
Jul 02, 2019 7.268 7.268 6.728 6.861 2,054,703 -0.41(-5.60%)
Jul 01, 2019 7.376 7.442 7.085 7.268 2,565,586 -0.11(-1.46%)
Jun 28, 2019 7.201 7.392 6.828 7.376 3,766,406 +0.16(+2.19%)
Jun 27, 2019 7.251 7.430 7.102 7.218 11,596,099 -0.03(-0.46%)
Jun 26, 2019 6.969 7.330 6.952 7.251 2,120,331 +0.32(+4.68%)
Jun 25, 2019 6.695 7.039 6.620 6.927 1,963,490 +0.26(+3.86%)
Jun 24, 2019 6.836 6.952 6.653 6.670 1,051,527 -0.16(-2.31%)
Jun 21, 2019 6.653 6.902 6.603 6.828 2,258,471 +0.12(+1.86%)
Jun 20, 2019 6.869 6.927 6.695 6.703 1,156,998 -0.02(-0.37%)
Jun 19, 2019 6.695 6.778 6.620 6.728 568,289 +0.08(+1.25%)
Jun 18, 2019 6.628 6.814 6.603 6.645 849,676 +0.09(+1.39%)
Jun 17, 2019 6.321 6.603 6.304 6.553 576,994 +0.23(+3.68%)
Jun 14, 2019 6.421 6.487 6.313 6.321 414,877 -0.14(-2.19%)
Jun 13, 2019 6.462 6.520 6.371 6.462 555,400 +0.07(+1.17%)
Jun 12, 2019 6.487 6.512 6.371 6.387 410,479 -0.13(-2.04%)
Jun 11, 2019 6.653 6.682 6.450 6.520 638,533 -0.02(-0.25%)
Jun 10, 2019 6.462 6.620 6.462 6.537 360,333 +0.12(+1.81%)
Jun 07, 2019 6.254 6.516 6.205 6.421 801,824 +0.18(+2.93%)
Jun 06, 2019 6.230 6.279 6.180 6.238 687,211 +0.01(+0.13%)
Jun 05, 2019 6.404 6.429 6.213 6.230 631,968 -0.17(-2.60%)
Jun 04, 2019 6.354 6.504 6.271 6.396 552,714 +0.10(+1.58%)
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.