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 (%)
Dec 30, 2016 9.413 9.413 9.413 0 -0.27(-2.83%)
Dec 29, 2016 9.845 9.903 9.488 9.687 713,957 -0.16(-1.60%)
Dec 28, 2016 9.737 9.921 9.712 9.845 747,060 +0.14(+1.45%)
Dec 27, 2016 9.729 9.886 9.646 9.704 619,359 +0.02(+0.17%)
Dec 23, 2016 9.687 9.687 9.687 0 +0.22(+2.37%)
Dec 22, 2016 9.845 9.919 9.400 9.463 631,277 -0.42(-4.20%)
Dec 21, 2016 9.911 9.994 9.795 9.878 642,067 +0.00(+0.00%)
Dec 20, 2016 9.903 10.09 9.689 9.878 864,818 -0.03(-0.34%)
Dec 19, 2016 9.820 10.20 9.820 9.911 847,712 +0.10(+1.02%)
Dec 16, 2016 9.911 10.05 9.720 9.812 3,944,155 -0.04(-0.42%)
Dec 15, 2016 9.654 9.978 9.554 9.853 1,208,816 +0.04(+0.42%)
Dec 14, 2016 9.629 10.02 9.455 9.812 1,145,855 +0.18(+1.90%)
Dec 13, 2016 9.878 10.04 9.426 9.629 1,020,805 -0.14(-1.44%)
Dec 12, 2016 10.47 10.56 9.753 9.770 1,190,874 -0.64(-6.14%)
Dec 09, 2016 10.59 10.60 10.29 10.41 902,097 -0.17(-1.65%)
Dec 08, 2016 10.91 10.91 10.41 10.58 735,225 -0.17(-1.62%)
Dec 07, 2016 10.53 10.90 10.50 10.76 1,415,099 +0.24(+2.29%)
Dec 06, 2016 10.43 10.53 10.07 10.52 1,322,257 +0.08(+0.80%)
Dec 05, 2016 10.19 10.53 9.978 10.43 1,632,580 +0.35(+3.46%)
Dec 02, 2016 9.546 10.15 9.546 10.09 1,093,687 +0.39(+4.02%)
Dec 01, 2016 9.596 9.695 9.380 9.695 1,152,302 +0.22(+2.28%)
Nov 30, 2016 9.803 9.919 9.471 9.479 845,700 -0.05(-0.52%)
Nov 29, 2016 9.363 9.670 9.189 9.529 1,007,487 -0.10(-1.03%)
Nov 28, 2016 9.836 9.911 9.446 9.629 893,757 -0.17(-1.78%)
Nov 25, 2016 10.18 10.23 9.753 9.803 436,919 -0.37(-3.67%)
Nov 23, 2016 10.18 10.18 10.18 0 +0.01(+0.08%)
Nov 22, 2016 9.770 10.19 9.770 10.17 1,095,471 +0.55(+5.69%)
Nov 21, 2016 9.836 9.886 9.546 9.621 797,424 +0.01(+0.09%)
Nov 18, 2016 9.546 9.629 9.313 9.612 1,377,355 +0.07(+0.78%)
Nov 17, 2016 9.795 10.01 9.479 9.538 955,525 -0.26(-2.63%)
Nov 16, 2016 10.20 10.29 9.654 9.795 1,453,420 -0.55(-5.30%)
Nov 15, 2016 10.25 10.39 10.01 10.34 1,237,212 +0.08(+0.81%)
Nov 14, 2016 9.587 10.27 9.562 10.26 1,795,522 +0.79(+8.33%)
Nov 11, 2016 8.923 9.513 8.749 9.471 1,709,062 +0.56(+6.24%)
Nov 10, 2016 9.380 9.430 8.791 8.915 2,166,035 -0.35(-3.76%)
Nov 09, 2016 8.874 9.488 8.683 9.264 2,154,973 +0.72(+8.45%)
Nov 08, 2016 8.840 8.948 8.458 8.541 1,528,079 -0.31(-3.47%)
Nov 07, 2016 9.023 9.123 8.782 8.849 1,633,763 +0.14(+1.62%)
Nov 04, 2016 8.591 8.832 8.450 8.708 1,657,936 +0.07(+0.87%)
Nov 03, 2016 8.251 8.658 8.236 8.633 1,525,363 +0.45(+5.48%)
Nov 02, 2016 8.434 8.533 8.143 8.185 1,712,658 -0.27(-3.14%)
Nov 01, 2016 8.575 8.691 8.326 8.450 1,403,423 -0.02(-0.29%)
Oct 31, 2016 8.998 9.015 8.234 8.475 1,964,558 -0.46(-5.11%)
Oct 28, 2016 8.807 9.131 8.683 8.932 1,157,407 +0.12(+1.41%)
Oct 27, 2016 8.400 8.965 8.334 8.807 1,211,918 +0.53(+6.42%)
Oct 26, 2016 8.060 8.500 7.985 8.276 868,864 +0.16(+1.94%)
Oct 25, 2016 8.135 8.541 7.936 8.118 1,342,462 +0.05(+0.62%)
Oct 24, 2016 7.770 8.234 7.770 8.068 2,019,205 +0.43(+5.65%)
Oct 21, 2016 7.396 7.729 7.288 7.637 1,557,664 +0.20(+2.68%)
Oct 20, 2016 7.188 8.027 6.915 7.437 2,236,770 +0.52(+7.56%)
Oct 19, 2016 6.433 6.998 6.433 6.915 822,777 +0.48(+7.48%)
Oct 18, 2016 6.375 6.516 6.275 6.433 528,285 +0.25(+4.03%)
Oct 17, 2016 6.051 6.342 6.026 6.184 356,099 +0.14(+2.34%)
Oct 14, 2016 6.093 6.267 6.001 6.043 447,691 -0.04(-0.68%)
Oct 13, 2016 6.350 6.392 6.068 6.084 629,943 -0.38(-5.90%)
Oct 12, 2016 6.458 6.591 6.375 6.466 304,924 -0.03(-0.51%)
Oct 11, 2016 6.715 6.740 6.425 6.500 459,740 -0.24(-3.57%)
Oct 10, 2016 6.508 6.807 6.508 6.740 357,942 +0.25(+3.84%)
Oct 07, 2016 6.632 6.637 6.358 6.491 294,402 -0.07(-1.01%)
Oct 06, 2016 6.500 6.607 6.450 6.558 301,132 +0.03(+0.51%)
Oct 05, 2016 6.757 6.757 6.475 6.524 472,728 -0.10(-1.50%)
Oct 04, 2016 6.558 6.690 6.524 6.624 738,753 +0.02(+0.38%)
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.