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

Suncoke Energy Inc (NY: SXC )

10.64 -0.10 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 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%)
Oct 03, 2016 6.765 6.798 6.441 6.599 537,057 -0.06(-0.87%)
Sep 30, 2016 6.458 6.699 6.300 6.657 567,231 +0.35(+5.53%)
Sep 29, 2016 6.516 6.666 6.242 6.309 727,167 -0.18(-2.81%)
Sep 28, 2016 6.084 6.500 6.078 6.491 660,961 +0.41(+6.68%)
Sep 27, 2016 6.010 6.167 5.902 6.084 500,620 +0.02(+0.27%)
Sep 26, 2016 6.018 6.134 5.935 6.068 617,995 +0.05(+0.83%)
Sep 23, 2016 5.811 6.051 5.802 6.018 578,790 +0.21(+3.57%)
Sep 22, 2016 5.744 5.852 5.678 5.811 800,713 +0.18(+3.24%)
Sep 21, 2016 5.454 5.636 5.437 5.628 693,036 +0.18(+3.35%)
Sep 20, 2016 5.520 5.520 5.354 5.445 594,360 -0.03(-0.61%)
Sep 19, 2016 5.479 5.624 5.354 5.479 665,255 +0.11(+2.01%)
Sep 16, 2016 5.462 5.570 5.304 5.371 3,233,208 -0.31(-5.41%)
Sep 15, 2016 5.329 5.711 5.321 5.678 627,519 +0.37(+7.04%)
Sep 14, 2016 5.379 5.520 5.279 5.304 554,879 -0.07(-1.24%)
Sep 13, 2016 5.645 5.728 5.279 5.371 637,411 -0.42(-7.17%)
Sep 12, 2016 5.512 5.831 5.462 5.786 744,706 +0.18(+3.26%)
Sep 09, 2016 5.827 5.835 5.553 5.603 687,699 -0.31(-5.20%)
Sep 08, 2016 5.927 6.051 5.885 5.910 583,686 +0.02(+0.28%)
Sep 07, 2016 5.811 6.001 5.744 5.894 641,570 +0.07(+1.28%)
Sep 06, 2016 5.562 5.844 5.520 5.819 940,008 +0.28(+5.10%)
Sep 02, 2016 5.470 5.537 5.537 5.537 626,327 +0.17(+3.25%)
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.