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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2017 7.604 7.678 7.288 7.429 958,951 -0.18(-2.40%)
Jul 28, 2017 7.761 7.894 7.545 7.612 1,339,736 -0.12(-1.50%)
Jul 27, 2017 8.608 8.691 7.429 7.728 2,374,338 -1.18(-13.23%)
Jul 26, 2017 8.973 9.023 8.766 8.907 781,472 -0.06(-0.65%)
Jul 25, 2017 8.874 9.156 8.849 8.965 717,706 +0.22(+2.47%)
Jul 24, 2017 8.832 8.915 8.658 8.749 437,554 -0.01(-0.09%)
Jul 21, 2017 8.898 8.948 8.724 8.757 724,061 -0.10(-1.12%)
Jul 20, 2017 8.940 9.044 8.724 8.857 519,882 -0.07(-0.84%)
Jul 19, 2017 8.857 9.023 8.774 8.932 534,117 +0.01(+0.09%)
Jul 18, 2017 9.056 9.056 8.832 8.923 449,413 -0.12(-1.38%)
Jul 17, 2017 9.048 9.147 8.990 9.048 466,531 +0.05(+0.55%)
Jul 14, 2017 9.081 9.127 8.940 8.998 458,798 -0.05(-0.55%)
Jul 13, 2017 9.139 9.139 8.865 9.048 439,007 -0.06(-0.64%)
Jul 12, 2017 9.181 9.322 9.056 9.106 1,235,388 +0.00(+0.00%)
Jul 11, 2017 9.123 9.172 8.977 9.106 1,258,675 +0.01(+0.09%)
Jul 10, 2017 9.015 9.156 9.001 9.098 931,102 -0.02(-0.18%)
Jul 07, 2017 9.123 9.156 8.907 9.114 637,159 -0.03(-0.36%)
Jul 06, 2017 9.089 9.338 9.010 9.147 1,380,789 +0.01(+0.09%)
Jul 05, 2017 9.089 9.164 8.894 9.139 701,922 +0.05(+0.55%)
Jul 03, 2017 9.048 9.255 9.029 9.089 374,968 +0.04(+0.46%)
Jun 30, 2017 9.114 9.189 8.973 9.048 784,802 -0.02(-0.27%)
Jun 29, 2017 9.214 9.297 8.957 9.073 1,250,282 -0.06(-0.64%)
Jun 28, 2017 8.898 9.521 8.807 9.131 1,317,367 +0.32(+3.68%)
Jun 27, 2017 8.301 9.064 8.218 8.807 1,330,823 +0.59(+7.17%)
Jun 26, 2017 8.185 8.251 8.043 8.218 714,344 +0.05(+0.61%)
Jun 23, 2017 8.259 8.292 7.969 8.168 1,117,907 -0.03(-0.40%)
Jun 22, 2017 7.977 8.234 7.952 8.201 485,664 +0.27(+3.35%)
Jun 21, 2017 7.861 8.077 7.753 7.936 455,635 +0.13(+1.70%)
Jun 20, 2017 8.019 8.019 7.778 7.803 536,151 -0.31(-3.79%)
Jun 19, 2017 7.969 8.168 7.969 8.110 752,840 +0.18(+2.30%)
Jun 16, 2017 7.579 7.944 7.579 7.927 926,261 +0.07(+0.95%)
Jun 15, 2017 7.919 8.052 7.745 7.853 564,077 -0.24(-2.97%)
Jun 14, 2017 8.126 8.209 7.969 8.093 641,030 +0.00(+0.00%)
Jun 13, 2017 8.093 8.176 8.019 8.093 458,735 +0.04(+0.52%)
Jun 12, 2017 8.019 8.234 7.894 8.052 548,372 +0.13(+1.68%)
Jun 09, 2017 7.936 8.135 7.877 7.919 627,499 -0.04(-0.52%)
Jun 08, 2017 7.396 7.994 7.396 7.960 487,170 +0.47(+6.32%)
Jun 07, 2017 7.554 7.678 7.354 7.487 518,833 -0.13(-1.74%)
Jun 06, 2017 7.637 7.687 7.479 7.620 624,315 -0.01(-0.11%)
Jun 05, 2017 7.421 7.653 7.358 7.628 681,555 +0.14(+1.88%)
Jun 02, 2017 7.446 7.605 7.371 7.487 834,161 +0.02(+0.22%)
Jun 01, 2017 7.230 7.496 7.222 7.471 1,102,153 +0.22(+2.97%)
May 31, 2017 7.263 7.338 7.064 7.255 1,335,954 -0.05(-0.68%)
May 30, 2017 7.437 7.537 7.234 7.305 1,110,326 -0.22(-2.98%)
May 26, 2017 7.479 7.604 7.321 7.529 568,460 +0.14(+1.91%)
May 25, 2017 7.346 7.670 7.346 7.388 579,371 -0.08(-1.11%)
May 24, 2017 7.570 7.753 7.413 7.471 622,046 -0.12(-1.53%)
May 23, 2017 7.247 7.604 7.205 7.587 803,669 +0.36(+4.94%)
May 22, 2017 7.247 7.305 7.089 7.230 884,219 +0.07(+0.93%)
May 19, 2017 6.998 7.238 6.989 7.164 608,490 +0.22(+3.23%)
May 18, 2017 6.807 7.014 6.732 6.939 857,887 +0.01(+0.12%)
May 17, 2017 6.815 6.973 6.574 6.931 972,917 +0.12(+1.71%)
May 16, 2017 6.782 6.977 6.724 6.815 1,351,381 +0.05(+0.74%)
May 15, 2017 6.807 6.922 6.699 6.765 904,219 +0.14(+2.13%)
May 12, 2017 6.782 6.840 6.607 6.624 647,392 -0.17(-2.44%)
May 11, 2017 6.856 6.956 6.623 6.790 778,462 +0.05(+0.74%)
May 10, 2017 6.765 6.848 6.632 6.740 835,185 +0.00(+0.00%)
May 09, 2017 6.583 6.749 6.516 6.740 1,156,989 +0.16(+2.40%)
May 08, 2017 6.516 6.690 6.491 6.583 720,590 -0.11(-1.61%)
May 05, 2017 6.641 6.794 6.516 6.690 898,317 +0.11(+1.64%)
May 04, 2017 6.890 6.956 6.358 6.583 1,473,082 -0.38(-5.48%)
May 03, 2017 7.288 7.379 6.956 6.964 1,674,106 -0.42(-5.62%)
May 02, 2017 7.504 7.653 7.354 7.379 841,088 -0.18(-2.41%)
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.