Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.941 8.123 7.882 8.107 428,241 +0.11(+1.35%)
Nov 29, 2018 8.057 8.206 7.957 7.999 252,844 -0.09(-1.13%)
Nov 28, 2018 7.924 8.115 7.700 8.090 609,367 +0.17(+2.20%)
Nov 27, 2018 8.256 8.289 7.816 7.916 361,336 -0.43(-5.17%)
Nov 26, 2018 8.314 8.497 8.256 8.348 658,037 +0.07(+0.80%)
Nov 23, 2018 8.447 8.464 8.256 8.281 213,819 -0.33(-3.86%)
Nov 21, 2018 8.613 8.613 8.613 0 +0.09(+1.07%)
Nov 20, 2018 8.796 8.796 8.464 8.522 535,373 -0.37(-4.11%)
Nov 19, 2018 8.829 8.995 8.763 8.887 442,450 +0.05(+0.56%)
Nov 16, 2018 8.680 8.887 8.580 8.838 828,672 +0.11(+1.24%)
Nov 15, 2018 8.638 8.813 8.568 8.730 341,681 +0.04(+0.48%)
Nov 14, 2018 8.854 8.871 8.572 8.688 409,076 -0.05(-0.57%)
Nov 13, 2018 8.721 8.954 8.705 8.738 322,367 -0.02(-0.19%)
Nov 12, 2018 9.029 9.103 8.746 8.755 299,128 -0.27(-2.95%)
Nov 09, 2018 9.369 9.369 8.987 9.020 341,678 -0.47(-4.99%)
Nov 08, 2018 9.652 9.652 9.361 9.494 350,363 -0.19(-1.97%)
Nov 07, 2018 9.693 9.776 9.461 9.685 353,502 +0.10(+1.04%)
Nov 06, 2018 9.677 9.768 9.427 9.585 253,111 -0.07(-0.77%)
Nov 05, 2018 9.469 9.685 9.469 9.660 972,670 +0.23(+2.47%)
Nov 02, 2018 9.444 9.618 9.278 9.427 363,228 +0.05(+0.53%)
Nov 01, 2018 9.436 9.510 9.328 9.378 448,030 +0.07(+0.80%)
Oct 31, 2018 9.303 9.494 9.195 9.303 430,477 +0.12(+1.27%)
Oct 30, 2018 9.245 9.502 9.145 9.187 427,660 -0.08(-0.90%)
Oct 29, 2018 9.461 9.668 9.103 9.270 508,724 +0.02(+0.27%)
Oct 26, 2018 8.954 9.461 8.954 9.245 483,502 +0.04(+0.45%)
Oct 25, 2018 9.062 9.452 8.555 9.203 708,016 +1.04(+12.72%)
Oct 24, 2018 8.780 8.896 8.140 8.165 338,281 -0.62(-7.09%)
Oct 23, 2018 8.821 8.921 8.505 8.788 504,209 -0.24(-2.67%)
Oct 22, 2018 9.062 9.128 8.879 9.029 232,563 -0.01(-0.09%)
Oct 19, 2018 9.211 9.220 8.941 9.037 353,115 -0.17(-1.81%)
Oct 18, 2018 9.369 9.486 9.187 9.203 291,858 -0.20(-2.12%)
Oct 17, 2018 9.270 9.486 9.217 9.402 529,692 +0.03(+0.35%)
Oct 16, 2018 9.112 9.386 9.020 9.369 477,367 +0.31(+3.39%)
Oct 15, 2018 9.187 9.353 9.054 9.062 595,253 -0.12(-1.36%)
Oct 12, 2018 9.311 9.311 9.054 9.187 600,043 +0.07(+0.82%)
Oct 11, 2018 9.278 9.378 9.112 9.112 297,447 -0.20(-2.14%)
Oct 10, 2018 9.643 9.768 9.270 9.311 487,926 -0.38(-3.94%)
Oct 09, 2018 9.701 9.884 9.685 9.693 274,688 -0.02(-0.17%)
Oct 08, 2018 9.635 9.751 9.502 9.710 295,206 +0.06(+0.60%)
Oct 05, 2018 9.643 9.818 9.540 9.652 217,792 -0.08(-0.85%)
Oct 04, 2018 9.726 10.00 9.685 9.735 282,757 -0.04(-0.42%)
Oct 03, 2018 9.635 9.851 9.510 9.776 411,352 +0.17(+1.82%)
Oct 02, 2018 9.535 9.647 9.438 9.602 297,760 +0.02(+0.26%)
Oct 01, 2018 9.718 9.768 9.552 9.577 271,496 -0.07(-0.77%)
Sep 28, 2018 9.594 9.793 9.569 9.652 490,485 +0.02(+0.17%)
Sep 27, 2018 9.793 9.793 9.552 9.635 317,973 -0.12(-1.19%)
Sep 26, 2018 9.801 9.984 9.660 9.751 268,927 -0.05(-0.51%)
Sep 25, 2018 9.701 9.822 9.652 9.801 291,837 +0.13(+1.37%)
Sep 24, 2018 9.594 9.768 9.594 9.668 229,491 +0.03(+0.34%)
Sep 21, 2018 9.818 9.868 9.552 9.635 924,024 -0.16(-1.61%)
Sep 20, 2018 9.785 9.843 9.610 9.793 405,765 +0.07(+0.77%)
Sep 19, 2018 9.834 9.967 9.701 9.718 332,903 -0.06(-0.59%)
Sep 18, 2018 9.569 9.934 9.560 9.776 484,370 +0.36(+3.79%)
Sep 17, 2018 9.369 9.510 9.303 9.419 419,980 +0.07(+0.71%)
Sep 14, 2018 9.386 9.544 9.294 9.353 330,000 +0.00(+0.00%)
Sep 13, 2018 9.569 9.668 9.294 9.353 385,089 -0.18(-1.92%)
Sep 12, 2018 9.211 9.610 9.170 9.535 466,036 +0.39(+4.27%)
Sep 11, 2018 9.095 9.203 8.946 9.145 402,217 -0.06(-0.63%)
Sep 10, 2018 9.419 9.486 9.170 9.203 222,160 -0.13(-1.42%)
Sep 07, 2018 9.278 9.411 9.228 9.336 235,129 +0.00(+0.00%)
Sep 06, 2018 9.303 9.535 9.303 9.336 394,918 +0.03(+0.36%)
Sep 05, 2018 9.228 9.411 9.162 9.303 309,024 +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.