Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.952 7.969 7.720 7.736 386,398 -0.12(-1.58%)
Aug 30, 2017 7.902 7.944 7.786 7.861 275,002 -0.07(-0.94%)
Aug 29, 2017 7.778 8.043 7.695 7.936 464,227 +0.13(+1.70%)
Aug 28, 2017 7.662 7.803 7.612 7.803 442,306 +0.21(+2.73%)
Aug 25, 2017 7.595 7.633 7.512 7.595 447,673 +0.00(+0.00%)
Aug 24, 2017 7.562 7.670 7.512 7.595 324,650 +0.02(+0.22%)
Aug 23, 2017 7.346 7.612 7.346 7.579 338,952 +0.17(+2.35%)
Aug 22, 2017 7.346 7.421 7.271 7.404 437,485 +0.07(+1.02%)
Aug 21, 2017 7.197 7.338 7.143 7.330 483,412 +0.16(+2.20%)
Aug 18, 2017 7.164 7.346 7.147 7.172 463,190 -0.02(-0.35%)
Aug 17, 2017 7.205 7.350 7.180 7.197 544,273 -0.06(-0.80%)
Aug 16, 2017 7.105 7.346 7.105 7.255 504,801 +0.17(+2.34%)
Aug 15, 2017 7.122 7.172 7.064 7.089 503,766 -0.10(-1.39%)
Aug 14, 2017 7.122 7.230 7.027 7.188 501,798 +0.08(+1.17%)
Aug 11, 2017 6.832 7.155 6.807 7.105 867,370 +0.07(+1.06%)
Aug 10, 2017 7.081 7.238 6.939 7.031 650,475 +0.06(+0.83%)
Aug 09, 2017 6.931 7.105 6.898 6.973 575,159 +0.03(+0.48%)
Aug 08, 2017 6.898 7.114 6.815 6.939 676,809 -0.01(-0.12%)
Aug 07, 2017 7.097 7.130 6.898 6.948 663,791 -0.15(-2.11%)
Aug 04, 2017 6.981 7.197 6.981 7.097 641,656 +0.12(+1.66%)
Aug 03, 2017 6.981 7.147 6.931 6.981 822,389 -0.02(-0.24%)
Aug 02, 2017 7.014 7.122 6.898 6.998 998,082 -0.16(-2.20%)
Aug 01, 2017 7.437 7.454 6.998 7.155 1,314,857 -0.27(-3.69%)
Jul 31, 2017 7.604 7.678 7.288 7.429 958,951 -0.18(-2.40%)
Jul 28, 2017 7.761 7.894 7.545 7.612 1,339,736 -0.12(-1.50%)
Jul 27, 2017 8.608 8.691 7.429 7.728 2,374,338 -1.18(-13.23%)
Jul 26, 2017 8.973 9.023 8.766 8.907 781,472 -0.06(-0.65%)
Jul 25, 2017 8.874 9.156 8.849 8.965 717,706 +0.22(+2.47%)
Jul 24, 2017 8.832 8.915 8.658 8.749 437,554 -0.01(-0.09%)
Jul 21, 2017 8.898 8.948 8.724 8.757 724,061 -0.10(-1.12%)
Jul 20, 2017 8.940 9.044 8.724 8.857 519,882 -0.07(-0.84%)
Jul 19, 2017 8.857 9.023 8.774 8.932 534,117 +0.01(+0.09%)
Jul 18, 2017 9.056 9.056 8.832 8.923 449,413 -0.12(-1.38%)
Jul 17, 2017 9.048 9.147 8.990 9.048 466,531 +0.05(+0.55%)
Jul 14, 2017 9.081 9.127 8.940 8.998 458,798 -0.05(-0.55%)
Jul 13, 2017 9.139 9.139 8.865 9.048 439,007 -0.06(-0.64%)
Jul 12, 2017 9.181 9.322 9.056 9.106 1,235,388 +0.00(+0.00%)
Jul 11, 2017 9.123 9.172 8.977 9.106 1,258,675 +0.01(+0.09%)
Jul 10, 2017 9.015 9.156 9.001 9.098 931,102 -0.02(-0.18%)
Jul 07, 2017 9.123 9.156 8.907 9.114 637,159 -0.03(-0.36%)
Jul 06, 2017 9.089 9.338 9.010 9.147 1,380,789 +0.01(+0.09%)
Jul 05, 2017 9.089 9.164 8.894 9.139 701,922 +0.05(+0.55%)
Jul 03, 2017 9.048 9.255 9.029 9.089 374,968 +0.04(+0.46%)
Jun 30, 2017 9.114 9.189 8.973 9.048 784,802 -0.02(-0.27%)
Jun 29, 2017 9.214 9.297 8.957 9.073 1,250,282 -0.06(-0.64%)
Jun 28, 2017 8.898 9.521 8.807 9.131 1,317,367 +0.32(+3.68%)
Jun 27, 2017 8.301 9.064 8.218 8.807 1,330,823 +0.59(+7.17%)
Jun 26, 2017 8.185 8.251 8.043 8.218 714,344 +0.05(+0.61%)
Jun 23, 2017 8.259 8.292 7.969 8.168 1,117,907 -0.03(-0.40%)
Jun 22, 2017 7.977 8.234 7.952 8.201 485,664 +0.27(+3.35%)
Jun 21, 2017 7.861 8.077 7.753 7.936 455,635 +0.13(+1.70%)
Jun 20, 2017 8.019 8.019 7.778 7.803 536,151 -0.31(-3.79%)
Jun 19, 2017 7.969 8.168 7.969 8.110 752,840 +0.18(+2.30%)
Jun 16, 2017 7.579 7.944 7.579 7.927 926,261 +0.07(+0.95%)
Jun 15, 2017 7.919 8.052 7.745 7.853 564,077 -0.24(-2.97%)
Jun 14, 2017 8.126 8.209 7.969 8.093 641,030 +0.00(+0.00%)
Jun 13, 2017 8.093 8.176 8.019 8.093 458,735 +0.04(+0.52%)
Jun 12, 2017 8.019 8.234 7.894 8.052 548,372 +0.13(+1.68%)
Jun 09, 2017 7.936 8.135 7.877 7.919 627,499 -0.04(-0.52%)
Jun 08, 2017 7.396 7.994 7.396 7.960 487,170 +0.47(+6.32%)
Jun 07, 2017 7.554 7.678 7.354 7.487 518,833 -0.13(-1.74%)
Jun 06, 2017 7.637 7.687 7.479 7.620 624,315 -0.01(-0.11%)
Jun 05, 2017 7.421 7.653 7.358 7.628 681,555 +0.14(+1.88%)
Jun 02, 2017 7.446 7.605 7.371 7.487 834,161 +0.02(+0.22%)
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.