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

Suncoke Energy Inc (NY: SXC )

8.215 -0.025 (-0.30%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 20, 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, 2017 9.171 9.179 9.051 9.155 771,598 +0.00(+0.00%)
Nov 29, 2017 9.042 9.187 9.029 9.155 433,567 +0.11(+1.24%)
Nov 28, 2017 8.938 9.051 8.858 9.042 631,182 +0.16(+1.81%)
Nov 27, 2017 9.163 9.163 8.785 8.882 899,784 -0.28(-3.07%)
Nov 24, 2017 9.139 9.235 9.059 9.163 261,347 +0.11(+1.24%)
Nov 22, 2017 9.051 9.127 8.982 9.051 653,631 +0.06(+0.72%)
Nov 21, 2017 8.914 9.139 8.876 8.986 630,416 +0.17(+1.91%)
Nov 20, 2017 8.657 8.866 8.464 8.817 1,309,661 +0.14(+1.57%)
Nov 17, 2017 8.568 8.705 8.464 8.681 449,569 +0.09(+1.03%)
Nov 16, 2017 8.456 8.616 8.436 8.592 305,645 +0.18(+2.10%)
Nov 15, 2017 8.408 8.424 8.255 8.416 392,289 -0.04(-0.48%)
Nov 14, 2017 8.536 8.592 8.383 8.456 284,417 -0.15(-1.77%)
Nov 13, 2017 8.576 8.721 8.512 8.608 314,706 -0.02(-0.19%)
Nov 10, 2017 8.649 8.793 8.559 8.625 256,802 -0.04(-0.46%)
Nov 09, 2017 8.592 8.745 8.536 8.665 327,633 +0.02(+0.28%)
Nov 08, 2017 8.504 8.669 8.420 8.641 453,911 +0.06(+0.75%)
Nov 07, 2017 8.745 8.745 8.496 8.576 644,207 -0.14(-1.57%)
Nov 06, 2017 8.729 8.825 8.705 8.713 733,933 +0.00(+0.00%)
Nov 03, 2017 8.842 8.842 8.705 8.713 347,389 -0.13(-1.45%)
Nov 02, 2017 8.914 8.970 8.797 8.842 469,106 -0.05(-0.54%)
Nov 01, 2017 9.042 9.083 8.773 8.890 777,036 -0.02(-0.27%)
Oct 31, 2017 9.002 9.018 8.737 8.914 704,478 -0.07(-0.81%)
Oct 30, 2017 9.051 9.123 8.809 8.986 1,050,661 -0.02(-0.18%)
Oct 27, 2017 9.243 9.316 8.939 9.002 1,419,198 -0.28(-3.03%)
Oct 26, 2017 8.681 9.356 8.448 9.284 1,271,346 +0.76(+8.86%)
Oct 25, 2017 8.343 8.544 8.118 8.528 519,167 +0.21(+2.51%)
Oct 24, 2017 8.287 8.416 8.279 8.319 424,153 +0.07(+0.88%)
Oct 23, 2017 8.271 8.359 8.094 8.247 397,934 -0.02(-0.19%)
Oct 20, 2017 8.303 8.327 8.118 8.263 554,245 +0.06(+0.78%)
Oct 19, 2017 7.901 8.207 7.732 8.199 551,686 +0.22(+2.72%)
Oct 18, 2017 8.038 8.078 7.877 7.982 353,240 -0.01(-0.10%)
Oct 17, 2017 7.917 8.014 7.813 7.990 335,160 +0.10(+1.33%)
Oct 16, 2017 7.797 7.982 7.724 7.885 399,675 +0.17(+2.19%)
Oct 13, 2017 7.668 7.853 7.628 7.716 478,003 +0.18(+2.35%)
Oct 12, 2017 7.330 7.580 7.298 7.539 363,735 +0.17(+2.29%)
Oct 11, 2017 7.355 7.403 7.322 7.371 379,128 +0.04(+0.55%)
Oct 10, 2017 7.387 7.387 7.242 7.330 388,030 -0.02(-0.22%)
Oct 09, 2017 7.588 7.636 7.330 7.347 311,103 -0.23(-3.08%)
Oct 06, 2017 7.781 7.781 7.507 7.580 446,804 -0.25(-3.18%)
Oct 05, 2017 7.789 7.998 7.734 7.829 275,479 +0.11(+1.46%)
Oct 04, 2017 7.612 7.764 7.596 7.716 377,241 +0.08(+1.05%)
Oct 03, 2017 7.539 7.636 7.475 7.636 457,201 +0.13(+1.71%)
Oct 02, 2017 7.355 7.556 7.306 7.507 523,406 +0.16(+2.19%)
Sep 29, 2017 7.226 7.355 7.125 7.347 676,916 +0.14(+1.90%)
Sep 28, 2017 7.226 7.282 6.985 7.210 535,025 -0.06(-0.77%)
Sep 27, 2017 7.041 7.298 6.969 7.266 502,385 +0.28(+4.03%)
Sep 26, 2017 6.985 7.065 6.768 6.985 250,168 -0.02(-0.34%)
Sep 25, 2017 6.912 7.025 6.865 7.009 410,520 +0.08(+1.16%)
Sep 22, 2017 7.001 7.162 6.888 6.929 316,982 -0.09(-1.26%)
Sep 21, 2017 7.009 7.113 6.929 7.017 268,365 -0.04(-0.57%)
Sep 20, 2017 6.993 7.157 6.961 7.057 324,688 +0.06(+0.92%)
Sep 19, 2017 7.089 7.105 6.961 6.993 243,016 -0.10(-1.47%)
Sep 18, 2017 6.824 7.097 6.784 7.097 469,020 +0.31(+4.62%)
Sep 15, 2017 6.856 6.864 6.720 6.784 1,847,473 -0.06(-0.82%)
Sep 14, 2017 6.961 7.009 6.760 6.840 397,902 -0.15(-2.18%)
Sep 13, 2017 7.017 7.166 6.937 6.993 360,659 -0.06(-0.80%)
Sep 12, 2017 7.049 7.093 6.929 7.049 351,543 +0.05(+0.69%)
Sep 11, 2017 7.234 7.250 6.949 7.001 690,789 -0.31(-4.29%)
Sep 08, 2017 7.531 7.531 7.186 7.314 586,721 -0.24(-3.19%)
Sep 07, 2017 7.523 7.596 7.371 7.556 359,009 +0.05(+0.64%)
Sep 06, 2017 7.604 7.700 7.507 7.507 352,255 -0.09(-1.16%)
Sep 05, 2017 7.748 7.805 7.475 7.596 371,202 -0.13(-1.67%)
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.