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 (%)
Aug 31, 2017 7.875 7.892 7.645 7.662 390,161 -0.12(-1.58%)
Aug 30, 2017 7.826 7.867 7.711 7.785 277,679 -0.07(-0.94%)
Aug 29, 2017 7.703 7.966 7.621 7.859 468,747 +0.13(+1.70%)
Aug 28, 2017 7.588 7.727 7.538 7.727 446,613 +0.21(+2.73%)
Aug 25, 2017 7.522 7.559 7.440 7.522 452,032 +0.00(+0.00%)
Aug 24, 2017 7.489 7.596 7.440 7.522 327,811 +0.02(+0.22%)
Aug 23, 2017 7.275 7.538 7.275 7.506 342,253 +0.17(+2.35%)
Aug 22, 2017 7.275 7.349 7.201 7.333 441,745 +0.07(+1.02%)
Aug 21, 2017 7.127 7.267 7.074 7.259 488,119 +0.16(+2.20%)
Aug 18, 2017 7.094 7.275 7.078 7.103 467,700 -0.02(-0.35%)
Aug 17, 2017 7.136 7.279 7.111 7.127 549,572 -0.06(-0.80%)
Aug 16, 2017 7.037 7.275 7.037 7.185 509,716 +0.16(+2.34%)
Aug 15, 2017 7.053 7.103 6.996 7.021 508,671 -0.10(-1.39%)
Aug 14, 2017 7.053 7.160 6.959 7.119 506,684 +0.08(+1.17%)
Aug 11, 2017 6.766 7.086 6.741 7.037 875,816 +0.07(+1.06%)
Aug 10, 2017 7.012 7.168 6.873 6.963 656,809 +0.06(+0.83%)
Aug 09, 2017 6.864 7.037 6.831 6.905 580,759 +0.03(+0.48%)
Aug 08, 2017 6.831 7.045 6.749 6.873 683,399 -0.01(-0.12%)
Aug 07, 2017 7.029 7.062 6.831 6.881 670,254 -0.15(-2.11%)
Aug 04, 2017 6.914 7.127 6.914 7.029 647,904 +0.12(+1.66%)
Aug 03, 2017 6.914 7.078 6.864 6.914 830,397 -0.02(-0.24%)
Aug 02, 2017 6.947 7.053 6.831 6.930 1,007,801 -0.16(-2.20%)
Aug 01, 2017 7.366 7.382 6.930 7.086 1,327,660 -0.27(-3.69%)
Jul 31, 2017 7.530 7.604 7.218 7.358 968,288 -0.18(-2.40%)
Jul 28, 2017 7.686 7.818 7.473 7.538 1,352,781 -0.12(-1.50%)
Jul 27, 2017 8.525 8.607 7.358 7.654 2,397,457 -1.17(-13.23%)
Jul 26, 2017 8.887 8.936 8.681 8.821 789,082 -0.06(-0.65%)
Jul 25, 2017 8.788 9.067 8.763 8.878 724,694 +0.21(+2.47%)
Jul 24, 2017 8.747 8.829 8.574 8.665 441,814 -0.01(-0.09%)
Jul 21, 2017 8.813 8.862 8.640 8.673 731,111 -0.10(-1.12%)
Jul 20, 2017 8.854 8.956 8.640 8.772 524,944 -0.07(-0.84%)
Jul 19, 2017 8.772 8.936 8.689 8.845 539,318 +0.01(+0.09%)
Jul 18, 2017 8.969 8.969 8.747 8.837 453,789 -0.12(-1.38%)
Jul 17, 2017 8.961 9.059 8.903 8.961 471,073 +0.05(+0.55%)
Jul 14, 2017 8.993 9.039 8.854 8.911 463,265 -0.05(-0.55%)
Jul 13, 2017 9.051 9.051 8.780 8.961 443,281 -0.06(-0.64%)
Jul 12, 2017 9.092 9.232 8.969 9.018 1,247,417 +0.00(+0.00%)
Jul 11, 2017 9.035 9.084 8.891 9.018 1,270,931 +0.01(+0.09%)
Jul 10, 2017 8.928 9.068 8.914 9.010 940,168 -0.02(-0.18%)
Jul 07, 2017 9.035 9.067 8.821 9.026 643,363 -0.03(-0.36%)
Jul 06, 2017 9.002 9.248 8.924 9.059 1,394,234 +0.01(+0.09%)
Jul 05, 2017 9.002 9.076 8.809 9.051 708,757 +0.05(+0.55%)
Jul 03, 2017 8.961 9.166 8.942 9.002 378,619 +0.04(+0.46%)
Jun 30, 2017 9.026 9.100 8.887 8.961 792,444 -0.02(-0.27%)
Jun 29, 2017 9.125 9.207 8.870 8.985 1,262,456 -0.06(-0.64%)
Jun 28, 2017 8.813 9.429 8.722 9.043 1,330,194 +0.32(+3.68%)
Jun 27, 2017 8.221 8.977 8.139 8.722 1,343,782 +0.58(+7.17%)
Jun 26, 2017 8.106 8.171 7.966 8.139 721,299 +0.05(+0.61%)
Jun 23, 2017 8.180 8.213 7.892 8.089 1,128,792 -0.03(-0.40%)
Jun 22, 2017 7.900 8.155 7.875 8.122 490,393 +0.26(+3.35%)
Jun 21, 2017 7.785 7.999 7.678 7.859 460,072 +0.13(+1.70%)
Jun 20, 2017 7.941 7.941 7.703 7.727 541,371 -0.30(-3.79%)
Jun 19, 2017 7.892 8.089 7.892 8.032 760,171 +0.18(+2.30%)
Jun 16, 2017 7.506 7.867 7.506 7.851 935,280 +0.07(+0.95%)
Jun 15, 2017 7.843 7.974 7.670 7.777 569,569 -0.24(-2.97%)
Jun 14, 2017 8.048 8.130 7.892 8.015 647,272 +0.00(+0.00%)
Jun 13, 2017 8.015 8.097 7.941 8.015 463,202 +0.04(+0.52%)
Jun 12, 2017 7.941 8.155 7.818 7.974 553,712 +0.13(+1.68%)
Jun 09, 2017 7.859 8.056 7.801 7.843 633,609 -0.04(-0.52%)
Jun 08, 2017 7.325 7.917 7.325 7.884 491,913 +0.47(+6.32%)
Jun 07, 2017 7.481 7.604 7.284 7.415 523,885 -0.13(-1.74%)
Jun 06, 2017 7.563 7.612 7.407 7.547 630,394 -0.01(-0.11%)
Jun 05, 2017 7.349 7.580 7.287 7.555 688,192 +0.14(+1.88%)
Jun 02, 2017 7.374 7.532 7.300 7.415 842,284 +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.