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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 7.864 8.045 7.806 8.029 432,411 +0.11(+1.35%)
Nov 29, 2018 7.979 8.127 7.880 7.922 255,306 -0.09(-1.13%)
Nov 28, 2018 7.848 8.037 7.625 8.012 615,300 +0.17(+2.20%)
Nov 27, 2018 8.177 8.210 7.741 7.839 364,854 -0.43(-5.17%)
Nov 26, 2018 8.234 8.415 8.177 8.267 664,445 +0.07(+0.80%)
Nov 23, 2018 8.366 8.382 8.177 8.201 215,901 -0.33(-3.86%)
Nov 21, 2018 8.530 8.530 8.530 0 +0.09(+1.07%)
Nov 20, 2018 8.711 8.711 8.382 8.440 540,585 -0.36(-4.11%)
Nov 19, 2018 8.744 8.909 8.678 8.802 446,758 +0.05(+0.56%)
Nov 16, 2018 8.596 8.802 8.497 8.752 836,740 +0.11(+1.24%)
Nov 15, 2018 8.555 8.728 8.485 8.645 345,008 +0.04(+0.48%)
Nov 14, 2018 8.769 8.785 8.489 8.604 413,059 -0.05(-0.57%)
Nov 13, 2018 8.637 8.868 8.621 8.654 325,505 -0.02(-0.19%)
Nov 12, 2018 8.942 9.016 8.662 8.670 302,041 -0.26(-2.95%)
Nov 09, 2018 9.279 9.279 8.900 8.933 345,005 -0.47(-4.99%)
Nov 08, 2018 9.559 9.559 9.271 9.402 353,775 -0.19(-1.97%)
Nov 07, 2018 9.600 9.682 9.369 9.591 356,944 +0.10(+1.04%)
Nov 06, 2018 9.583 9.674 9.336 9.493 255,576 -0.07(-0.77%)
Nov 05, 2018 9.378 9.591 9.378 9.567 982,141 +0.23(+2.47%)
Nov 02, 2018 9.353 9.526 9.188 9.336 366,765 +0.05(+0.53%)
Nov 01, 2018 9.345 9.419 9.238 9.287 452,393 +0.07(+0.80%)
Oct 31, 2018 9.213 9.402 9.106 9.213 434,668 +0.12(+1.27%)
Oct 30, 2018 9.155 9.411 9.057 9.098 431,824 -0.08(-0.90%)
Oct 29, 2018 9.369 9.575 9.016 9.180 513,678 +0.02(+0.27%)
Oct 26, 2018 8.868 9.369 8.868 9.155 488,210 +0.04(+0.45%)
Oct 25, 2018 8.975 9.361 8.473 9.114 714,910 +1.03(+12.72%)
Oct 24, 2018 8.695 8.810 8.061 8.086 341,575 -0.62(-7.09%)
Oct 23, 2018 8.736 8.835 8.423 8.703 509,118 -0.24(-2.67%)
Oct 22, 2018 8.975 9.040 8.794 8.942 234,828 -0.01(-0.09%)
Oct 19, 2018 9.123 9.131 8.855 8.950 356,554 -0.16(-1.81%)
Oct 18, 2018 9.279 9.394 9.098 9.114 294,699 -0.20(-2.12%)
Oct 17, 2018 9.180 9.394 9.129 9.312 534,850 +0.03(+0.35%)
Oct 16, 2018 9.024 9.295 8.933 9.279 482,015 +0.30(+3.39%)
Oct 15, 2018 9.098 9.262 8.966 8.975 601,049 -0.12(-1.36%)
Oct 12, 2018 9.221 9.221 8.966 9.098 605,886 +0.07(+0.82%)
Oct 11, 2018 9.188 9.287 9.024 9.024 300,344 -0.20(-2.14%)
Oct 10, 2018 9.550 9.674 9.180 9.221 492,677 -0.38(-3.94%)
Oct 09, 2018 9.608 9.789 9.591 9.600 277,363 -0.02(-0.17%)
Oct 08, 2018 9.542 9.657 9.411 9.616 298,080 +0.06(+0.60%)
Oct 05, 2018 9.550 9.723 9.448 9.559 219,913 -0.08(-0.85%)
Oct 04, 2018 9.633 9.904 9.591 9.641 285,510 -0.04(-0.42%)
Oct 03, 2018 9.542 9.756 9.419 9.682 415,358 +0.17(+1.82%)
Oct 02, 2018 9.443 9.554 9.347 9.509 300,660 +0.02(+0.26%)
Oct 01, 2018 9.624 9.674 9.460 9.485 274,140 -0.07(-0.77%)
Sep 28, 2018 9.501 9.698 9.476 9.559 495,261 +0.02(+0.17%)
Sep 27, 2018 9.698 9.698 9.460 9.542 321,070 -0.12(-1.19%)
Sep 26, 2018 9.707 9.888 9.567 9.657 271,546 -0.05(-0.51%)
Sep 25, 2018 9.608 9.727 9.559 9.707 294,679 +0.13(+1.37%)
Sep 24, 2018 9.501 9.674 9.501 9.575 231,726 +0.03(+0.34%)
Sep 21, 2018 9.723 9.772 9.460 9.542 933,021 -0.16(-1.61%)
Sep 20, 2018 9.690 9.748 9.517 9.698 409,716 +0.07(+0.77%)
Sep 19, 2018 9.740 9.871 9.608 9.624 336,145 -0.06(-0.59%)
Sep 18, 2018 9.476 9.838 9.468 9.682 489,086 +0.35(+3.79%)
Sep 17, 2018 9.279 9.419 9.213 9.328 424,069 +0.07(+0.71%)
Sep 14, 2018 9.295 9.452 9.205 9.262 333,213 +0.00(+0.00%)
Sep 13, 2018 9.476 9.575 9.205 9.262 388,839 -0.18(-1.92%)
Sep 12, 2018 9.123 9.517 9.081 9.443 470,574 +0.39(+4.27%)
Sep 11, 2018 9.007 9.114 8.859 9.057 406,133 -0.06(-0.63%)
Sep 10, 2018 9.328 9.394 9.081 9.114 224,323 -0.13(-1.42%)
Sep 07, 2018 9.188 9.320 9.139 9.246 237,419 +0.00(+0.00%)
Sep 06, 2018 9.213 9.443 9.213 9.246 398,764 +0.03(+0.36%)
Sep 05, 2018 9.139 9.320 9.073 9.213 312,033 +0.03(+0.36%)
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.