Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.477 9.486 9.353 9.461 746,675 +0.00(+0.00%)
Nov 29, 2017 9.344 9.494 9.330 9.461 419,563 +0.12(+1.24%)
Nov 28, 2017 9.236 9.353 9.153 9.344 610,795 +0.17(+1.81%)
Nov 27, 2017 9.469 9.469 9.079 9.178 870,720 -0.29(-3.07%)
Nov 24, 2017 9.444 9.544 9.361 9.469 252,905 +0.12(+1.24%)
Nov 22, 2017 9.353 9.432 9.282 9.353 632,518 +0.07(+0.72%)
Nov 21, 2017 9.211 9.444 9.172 9.286 610,053 +0.17(+1.91%)
Nov 20, 2017 8.946 9.162 8.746 9.112 1,267,359 +0.14(+1.57%)
Nov 17, 2017 8.854 8.995 8.746 8.971 435,048 +0.09(+1.03%)
Nov 16, 2017 8.738 8.904 8.717 8.879 295,773 +0.18(+2.10%)
Nov 15, 2017 8.688 8.705 8.530 8.696 379,618 -0.04(-0.48%)
Nov 14, 2017 8.821 8.879 8.663 8.738 275,230 -0.16(-1.77%)
Nov 13, 2017 8.863 9.012 8.796 8.896 304,541 -0.02(-0.19%)
Nov 10, 2017 8.937 9.087 8.845 8.912 248,507 -0.04(-0.46%)
Nov 09, 2017 8.879 9.037 8.821 8.954 317,050 +0.02(+0.28%)
Nov 08, 2017 8.788 8.958 8.701 8.929 439,250 +0.07(+0.75%)
Nov 07, 2017 9.037 9.037 8.780 8.863 623,399 -0.14(-1.57%)
Nov 06, 2017 9.020 9.120 8.995 9.004 710,227 +0.00(+0.00%)
Nov 03, 2017 9.137 9.137 8.995 9.004 336,169 -0.13(-1.45%)
Nov 02, 2017 9.211 9.270 9.091 9.137 453,954 -0.05(-0.54%)
Nov 01, 2017 9.344 9.386 9.066 9.187 751,937 -0.02(-0.27%)
Oct 31, 2017 9.303 9.319 9.029 9.211 681,723 -0.07(-0.80%)
Oct 30, 2017 9.353 9.427 9.103 9.286 1,016,725 -0.02(-0.18%)
Oct 27, 2017 9.552 9.627 9.237 9.303 1,373,357 -0.29(-3.03%)
Oct 26, 2017 8.971 9.668 8.730 9.594 1,230,281 +0.78(+8.86%)
Oct 25, 2017 8.622 8.829 8.389 8.813 502,398 +0.22(+2.51%)
Oct 24, 2017 8.564 8.696 8.555 8.597 410,453 +0.07(+0.88%)
Oct 23, 2017 8.547 8.638 8.364 8.522 385,081 -0.02(-0.19%)
Oct 20, 2017 8.580 8.605 8.389 8.539 536,343 +0.07(+0.78%)
Oct 19, 2017 8.165 8.480 7.990 8.472 533,866 +0.22(+2.72%)
Oct 18, 2017 8.306 8.348 8.140 8.248 341,831 -0.01(-0.10%)
Oct 17, 2017 8.181 8.281 8.073 8.256 324,334 +0.11(+1.33%)
Oct 16, 2017 8.057 8.248 7.982 8.148 386,765 +0.17(+2.19%)
Oct 13, 2017 7.924 8.115 7.882 7.974 462,563 +0.18(+2.35%)
Oct 12, 2017 7.575 7.833 7.542 7.791 351,986 +0.17(+2.29%)
Oct 11, 2017 7.600 7.650 7.567 7.617 366,882 +0.04(+0.55%)
Oct 10, 2017 7.633 7.633 7.484 7.575 375,496 -0.02(-0.22%)
Oct 09, 2017 7.841 7.891 7.575 7.592 301,054 -0.24(-3.08%)
Oct 06, 2017 8.040 8.040 7.758 7.833 432,372 -0.26(-3.18%)
Oct 05, 2017 8.049 8.265 7.992 8.090 266,581 +0.12(+1.46%)
Oct 04, 2017 7.866 8.024 7.849 7.974 365,056 +0.08(+1.05%)
Oct 03, 2017 7.791 7.891 7.725 7.891 442,433 +0.13(+1.71%)
Oct 02, 2017 7.600 7.808 7.550 7.758 506,500 +0.17(+2.19%)
Sep 29, 2017 7.467 7.600 7.363 7.592 655,051 +0.14(+1.90%)
Sep 28, 2017 7.467 7.525 7.218 7.451 517,743 -0.06(-0.77%)
Sep 27, 2017 7.276 7.542 7.201 7.509 486,158 +0.29(+4.03%)
Sep 26, 2017 7.218 7.301 6.994 7.218 242,088 -0.02(-0.34%)
Sep 25, 2017 7.143 7.260 7.094 7.243 397,260 +0.08(+1.16%)
Sep 22, 2017 7.235 7.401 7.118 7.160 306,743 -0.09(-1.26%)
Sep 21, 2017 7.243 7.351 7.160 7.251 259,697 -0.04(-0.57%)
Sep 20, 2017 7.226 7.395 7.193 7.293 314,200 +0.07(+0.92%)
Sep 19, 2017 7.326 7.343 7.193 7.226 235,166 -0.11(-1.47%)
Sep 18, 2017 7.052 7.334 7.010 7.334 453,871 +0.32(+4.62%)
Sep 15, 2017 7.085 7.093 6.944 7.010 1,787,799 -0.06(-0.82%)
Sep 14, 2017 7.193 7.243 6.985 7.068 385,050 -0.16(-2.18%)
Sep 13, 2017 7.251 7.405 7.168 7.226 349,010 -0.06(-0.80%)
Sep 12, 2017 7.284 7.330 7.160 7.284 340,188 +0.05(+0.69%)
Sep 11, 2017 7.475 7.492 7.181 7.235 668,477 -0.32(-4.29%)
Sep 08, 2017 7.783 7.783 7.426 7.559 567,769 -0.25(-3.19%)
Sep 07, 2017 7.774 7.849 7.617 7.808 347,413 +0.05(+0.64%)
Sep 06, 2017 7.858 7.957 7.758 7.758 340,877 -0.09(-1.16%)
Sep 05, 2017 8.007 8.065 7.725 7.849 359,212 -0.13(-1.66%)
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.