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

Suncoke Energy Inc (NY: SXC )

10.75 +0.14 (+1.32%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 16, 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 31, 2018 9.270 9.270 9.270 0 -0.13(-1.41%)
Aug 30, 2018 9.444 9.444 9.220 9.402 234,403 -0.08(-0.88%)
Aug 29, 2018 9.477 9.573 9.353 9.486 282,966 +0.06(+0.62%)
Aug 28, 2018 9.585 9.660 9.336 9.427 324,829 -0.11(-1.13%)
Aug 27, 2018 9.402 9.577 9.369 9.535 267,316 +0.16(+1.68%)
Aug 24, 2018 9.311 9.444 9.261 9.378 336,982 +0.15(+1.62%)
Aug 23, 2018 9.336 9.378 9.095 9.228 292,108 -0.14(-1.51%)
Aug 22, 2018 9.278 9.411 9.253 9.369 259,203 +0.11(+1.17%)
Aug 21, 2018 9.178 9.336 9.104 9.261 354,194 +0.13(+1.46%)
Aug 20, 2018 9.004 9.170 9.004 9.128 243,619 +0.11(+1.20%)
Aug 17, 2018 8.838 9.062 8.796 9.020 383,334 +0.17(+1.97%)
Aug 16, 2018 8.705 8.879 8.638 8.846 527,880 +0.22(+2.50%)
Aug 15, 2018 9.020 9.040 8.613 8.630 385,708 -0.48(-5.29%)
Aug 14, 2018 9.203 9.286 9.045 9.112 248,459 -0.07(-0.72%)
Aug 13, 2018 9.353 9.394 9.170 9.178 345,518 -0.13(-1.43%)
Aug 10, 2018 9.369 9.486 9.270 9.311 295,085 -0.17(-1.75%)
Aug 09, 2018 9.527 9.594 9.353 9.477 301,189 -0.07(-0.70%)
Aug 08, 2018 9.677 9.693 9.502 9.544 513,240 -0.13(-1.37%)
Aug 07, 2018 9.402 9.718 9.402 9.677 472,071 +0.31(+3.28%)
Aug 06, 2018 9.245 9.477 9.170 9.369 439,048 +0.12(+1.35%)
Aug 03, 2018 9.236 9.311 9.062 9.245 393,327 +0.00(+0.00%)
Aug 02, 2018 9.145 9.328 9.004 9.245 384,888 -0.01(-0.09%)
Aug 01, 2018 9.486 9.502 9.145 9.253 634,364 -0.22(-2.37%)
Jul 31, 2018 9.527 9.685 9.369 9.477 514,703 -0.07(-0.78%)
Jul 30, 2018 9.768 9.868 9.336 9.552 634,165 -0.32(-3.28%)
Jul 27, 2018 10.30 10.45 9.801 9.876 564,768 -0.42(-4.04%)
Jul 26, 2018 10.89 11.46 10.24 10.29 873,250 -0.60(-5.49%)
Jul 25, 2018 11.30 11.39 10.80 10.89 831,417 -0.40(-3.53%)
Jul 24, 2018 11.47 11.60 11.29 11.29 344,406 +0.02(+0.22%)
Jul 23, 2018 11.11 11.31 11.10 11.26 269,532 +0.16(+1.42%)
Jul 20, 2018 11.13 11.23 11.07 11.11 280,728 -0.04(-0.37%)
Jul 19, 2018 11.07 11.17 10.99 11.15 456,227 +0.00(+0.00%)
Jul 18, 2018 10.86 11.18 10.86 11.15 366,843 +0.26(+2.36%)
Jul 17, 2018 10.86 10.98 10.79 10.89 330,669 +0.02(+0.15%)
Jul 16, 2018 10.81 10.89 10.68 10.87 466,831 +0.07(+0.61%)
Jul 13, 2018 10.85 11.02 10.80 10.81 216,782 -0.09(-0.84%)
Jul 12, 2018 10.88 10.93 10.66 10.90 418,619 +0.12(+1.08%)
Jul 11, 2018 10.65 10.89 10.44 10.78 559,758 +0.03(+0.23%)
Jul 10, 2018 11.45 11.50 10.70 10.76 542,933 -0.76(-6.57%)
Jul 09, 2018 11.50 11.52 11.33 11.51 409,614 +0.05(+0.43%)
Jul 06, 2018 11.43 11.57 11.31 11.46 235,419 +0.00(+0.00%)
Jul 05, 2018 11.20 11.48 11.13 11.46 579,561 +0.37(+3.37%)
Jul 03, 2018 11.09 11.09 11.09 0 -0.27(-2.34%)
Jul 02, 2018 11.01 11.36 11.01 11.35 361,758 +0.22(+2.02%)
Jun 29, 2018 11.07 11.24 11.07 11.13 439,167 +0.12(+1.06%)
Jun 28, 2018 11.00 11.05 10.81 11.01 360,293 +0.02(+0.23%)
Jun 27, 2018 11.17 11.31 10.98 10.99 505,957 -0.12(-1.12%)
Jun 26, 2018 11.09 11.21 10.97 11.11 305,686 +0.02(+0.15%)
Jun 25, 2018 11.15 11.15 10.85 11.10 493,729 -0.13(-1.18%)
Jun 22, 2018 11.16 11.27 11.13 11.23 637,610 +0.21(+1.88%)
Jun 21, 2018 11.27 11.32 11.00 11.02 259,009 -0.31(-2.71%)
Jun 20, 2018 11.38 11.38 11.15 11.33 272,421 +0.07(+0.66%)
Jun 19, 2018 11.50 11.51 11.22 11.25 341,922 -0.45(-3.83%)
Jun 18, 2018 11.42 11.89 11.42 11.70 515,689 +0.20(+1.73%)
Jun 15, 2018 11.74 11.37 11.50 1,287,291 -0.24(-2.05%)
Jun 14, 2018 11.56 11.79 11.51 11.74 647,766 +0.20(+1.73%)
Jun 13, 2018 11.63 11.79 11.50 11.55 639,859 -0.07(-0.57%)
Jun 12, 2018 11.47 11.74 11.35 11.61 857,382 +0.32(+2.87%)
Jun 11, 2018 11.20 11.40 11.20 11.29 493,280 +0.07(+0.59%)
Jun 08, 2018 11.40 11.46 11.21 11.22 311,967 -0.17(-1.53%)
Jun 07, 2018 11.39 11.50 11.27 11.40 513,226 -0.02(-0.22%)
Jun 06, 2018 11.40 11.42 430,088 -0.12(-1.01%)
Jun 05, 2018 11.41 11.60 11.36 11.54 412,327 +0.12(+1.02%)
Jun 04, 2018 11.49 11.57 11.31 11.42 523,252 +0.07(+0.66%)
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.