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

Suncoke Energy Inc (NY: SXC )

10.70 -0.06 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
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%)
Sep 01, 2017 7.741 7.982 7.741 7.982 272,190 +0.24(+3.11%)
Aug 31, 2017 7.957 7.974 7.725 7.741 386,153 -0.12(-1.58%)
Aug 30, 2017 7.907 7.949 7.791 7.866 274,827 -0.07(-0.94%)
Aug 29, 2017 7.783 8.049 7.700 7.941 463,932 +0.13(+1.70%)
Aug 28, 2017 7.666 7.808 7.617 7.808 442,025 +0.21(+2.73%)
Aug 25, 2017 7.600 7.637 7.517 7.600 447,389 +0.00(+0.00%)
Aug 24, 2017 7.567 7.675 7.517 7.600 324,443 +0.02(+0.22%)
Aug 23, 2017 7.351 7.617 7.351 7.583 338,737 +0.17(+2.35%)
Aug 22, 2017 7.351 7.426 7.276 7.409 437,207 +0.07(+1.02%)
Aug 21, 2017 7.201 7.343 7.148 7.334 483,105 +0.16(+2.20%)
Aug 18, 2017 7.168 7.351 7.152 7.176 462,895 -0.02(-0.35%)
Aug 17, 2017 7.210 7.355 7.185 7.201 543,927 -0.06(-0.80%)
Aug 16, 2017 7.110 7.351 7.110 7.260 504,479 +0.17(+2.34%)
Aug 15, 2017 7.127 7.176 7.068 7.093 503,445 -0.10(-1.39%)
Aug 14, 2017 7.127 7.235 7.031 7.193 501,479 +0.08(+1.17%)
Aug 11, 2017 6.836 7.160 6.811 7.110 866,818 +0.07(+1.06%)
Aug 10, 2017 7.085 7.243 6.944 7.035 650,061 +0.06(+0.83%)
Aug 09, 2017 6.936 7.110 6.902 6.977 574,793 +0.03(+0.48%)
Aug 08, 2017 6.902 7.118 6.819 6.944 676,378 -0.01(-0.12%)
Aug 07, 2017 7.102 7.135 6.902 6.952 663,368 -0.15(-2.11%)
Aug 04, 2017 6.985 7.201 6.985 7.102 641,248 +0.12(+1.66%)
Aug 03, 2017 6.985 7.152 6.936 6.985 821,866 -0.02(-0.24%)
Aug 02, 2017 7.019 7.127 6.902 7.002 997,447 -0.16(-2.20%)
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.