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

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 9.587 9.787 9.562 9.646 490,797 +0.02(+0.17%)
Sep 27, 2018 9.787 9.787 9.546 9.629 318,176 -0.12(-1.19%)
Sep 26, 2018 9.795 9.978 9.654 9.745 269,098 -0.05(-0.51%)
Sep 25, 2018 9.695 9.816 9.646 9.795 292,023 +0.13(+1.37%)
Sep 24, 2018 9.587 9.762 9.587 9.662 229,637 +0.03(+0.34%)
Sep 21, 2018 9.812 9.861 9.546 9.629 924,612 -0.16(-1.61%)
Sep 20, 2018 9.778 9.836 9.604 9.787 406,023 +0.07(+0.77%)
Sep 19, 2018 9.828 9.961 9.695 9.712 333,115 -0.06(-0.59%)
Sep 18, 2018 9.562 9.928 9.554 9.770 484,678 +0.36(+3.79%)
Sep 17, 2018 9.363 9.504 9.297 9.413 420,247 +0.07(+0.71%)
Sep 14, 2018 9.380 9.538 9.289 9.347 330,210 +0.00(+0.00%)
Sep 13, 2018 9.562 9.662 9.289 9.347 385,335 -0.18(-1.92%)
Sep 12, 2018 9.206 9.604 9.164 9.529 466,333 +0.39(+4.27%)
Sep 11, 2018 9.089 9.197 8.940 9.139 402,473 -0.06(-0.63%)
Sep 10, 2018 9.413 9.479 9.164 9.197 222,302 -0.13(-1.42%)
Sep 07, 2018 9.272 9.405 9.222 9.330 235,279 +0.00(+0.00%)
Sep 06, 2018 9.297 9.529 9.297 9.330 395,170 +0.03(+0.36%)
Sep 05, 2018 9.222 9.405 9.156 9.297 309,221 +0.03(+0.36%)
Sep 04, 2018 9.230 9.297 9.073 9.264 304,746 +0.00(+0.00%)
Aug 31, 2018 9.264 9.264 9.264 0 -0.13(-1.41%)
Aug 30, 2018 9.438 9.438 9.214 9.396 234,552 -0.08(-0.88%)
Aug 29, 2018 9.471 9.567 9.347 9.479 283,147 +0.06(+0.62%)
Aug 28, 2018 9.579 9.654 9.330 9.421 325,035 -0.11(-1.13%)
Aug 27, 2018 9.396 9.571 9.363 9.529 267,487 +0.16(+1.68%)
Aug 24, 2018 9.305 9.438 9.255 9.372 337,197 +0.15(+1.62%)
Aug 23, 2018 9.330 9.372 9.089 9.222 292,294 -0.14(-1.51%)
Aug 22, 2018 9.272 9.405 9.247 9.363 259,368 +0.11(+1.17%)
Aug 21, 2018 9.172 9.330 9.099 9.255 354,419 +0.13(+1.46%)
Aug 20, 2018 8.998 9.164 8.998 9.123 243,774 +0.11(+1.20%)
Aug 17, 2018 8.832 9.056 8.791 9.015 383,578 +0.17(+1.97%)
Aug 16, 2018 8.699 8.874 8.633 8.840 528,216 +0.22(+2.50%)
Aug 15, 2018 9.015 9.034 8.608 8.625 385,954 -0.48(-5.29%)
Aug 14, 2018 9.197 9.280 9.040 9.106 248,617 -0.07(-0.72%)
Aug 13, 2018 9.347 9.388 9.164 9.172 345,738 -0.13(-1.43%)
Aug 10, 2018 9.363 9.479 9.264 9.305 295,273 -0.17(-1.75%)
Aug 09, 2018 9.521 9.587 9.347 9.471 301,381 -0.07(-0.70%)
Aug 08, 2018 9.670 9.687 9.496 9.538 513,567 -0.13(-1.37%)
Aug 07, 2018 9.396 9.712 9.396 9.670 472,371 +0.31(+3.28%)
Aug 06, 2018 9.239 9.471 9.164 9.363 439,327 +0.12(+1.35%)
Aug 03, 2018 9.230 9.305 9.056 9.239 393,577 +0.00(+0.00%)
Aug 02, 2018 9.139 9.322 8.998 9.239 385,133 -0.01(-0.09%)
Aug 01, 2018 9.479 9.496 9.139 9.247 634,768 -0.22(-2.37%)
Jul 31, 2018 9.521 9.679 9.363 9.471 515,031 -0.07(-0.78%)
Jul 30, 2018 9.762 9.861 9.330 9.546 634,569 -0.32(-3.28%)
Jul 27, 2018 10.29 10.44 9.795 9.870 565,127 -0.42(-4.04%)
Jul 26, 2018 10.88 11.46 10.23 10.28 873,806 -0.60(-5.49%)
Jul 25, 2018 11.29 11.38 10.79 10.88 831,946 -0.40(-3.53%)
Jul 24, 2018 11.46 11.59 11.28 11.28 344,625 +0.02(+0.22%)
Jul 23, 2018 11.11 11.31 11.09 11.26 269,703 +0.16(+1.42%)
Jul 20, 2018 11.12 11.22 11.06 11.10 280,907 -0.04(-0.37%)
Jul 19, 2018 11.06 11.16 10.98 11.14 456,517 +0.00(+0.00%)
Jul 18, 2018 10.86 11.17 10.86 11.14 367,076 +0.26(+2.36%)
Jul 17, 2018 10.86 10.97 10.78 10.88 330,879 +0.02(+0.15%)
Jul 16, 2018 10.80 10.88 10.67 10.87 467,128 +0.07(+0.61%)
Jul 13, 2018 10.84 11.02 10.79 10.80 216,920 -0.09(-0.84%)
Jul 12, 2018 10.87 10.93 10.66 10.89 418,886 +0.12(+1.08%)
Jul 11, 2018 10.64 10.88 10.43 10.77 560,115 +0.02(+0.23%)
Jul 10, 2018 11.44 11.50 10.69 10.75 543,279 -0.76(-6.57%)
Jul 09, 2018 11.50 11.51 11.32 11.50 409,874 +0.05(+0.43%)
Jul 06, 2018 11.42 11.56 11.31 11.46 235,569 +0.00(+0.00%)
Jul 05, 2018 11.20 11.47 11.12 11.46 579,930 +0.37(+3.37%)
Jul 03, 2018 11.08 11.08 11.08 0 -0.27(-2.34%)
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.