Suncoke Energy Inc (NY: SXC )

7.490 USD +0.030 (+0.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 11.41 11.42 11.26 11.39 620,193 +0.00(+0.00%)
Nov 29, 2017 11.25 11.43 11.23 11.39 348,492 +0.14(+1.24%)
Nov 28, 2017 11.12 11.26 11.02 11.25 507,330 +0.20(+1.81%)
Nov 27, 2017 11.40 11.40 10.93 11.05 723,226 -0.35(-3.07%)
Nov 24, 2017 11.37 11.49 11.27 11.40 210,065 +0.14(+1.24%)
Nov 22, 2017 11.26 11.36 11.18 11.26 525,374 +0.08(+0.72%)
Nov 21, 2017 11.09 11.37 11.04 11.18 506,714 +0.21(+1.91%)
Nov 20, 2017 10.77 11.03 10.53 10.97 1,052,676 +0.17(+1.57%)
Nov 17, 2017 10.66 10.83 10.53 10.80 361,354 +0.11(+1.03%)
Nov 16, 2017 10.52 10.72 10.49 10.69 245,671 +0.22(+2.10%)
Nov 15, 2017 10.46 10.48 10.27 10.47 315,313 -0.05(-0.48%)
Nov 14, 2017 10.62 10.69 10.43 10.52 228,608 -0.19(-1.77%)
Nov 13, 2017 10.67 10.85 10.59 10.71 252,954 -0.02(-0.19%)
Nov 10, 2017 10.76 10.94 10.65 10.73 206,412 -0.05(-0.46%)
Nov 09, 2017 10.69 10.88 10.62 10.78 263,344 +0.03(+0.28%)
Nov 08, 2017 10.58 10.79 10.47 10.75 364,844 +0.08(+0.75%)
Nov 07, 2017 10.88 10.88 10.57 10.67 517,799 -0.17(-1.57%)
Nov 06, 2017 10.86 10.98 10.83 10.84 589,919 +0.00(+0.00%)
Nov 03, 2017 11.00 11.00 10.83 10.84 279,224 -0.16(-1.45%)
Nov 02, 2017 11.09 11.16 10.95 11.00 377,057 -0.06(-0.54%)
Nov 01, 2017 11.25 11.30 10.91 11.06 624,564 -0.03(-0.27%)
Oct 31, 2017 11.20 11.22 10.87 11.09 566,244 -0.09(-0.81%)
Oct 30, 2017 11.26 11.35 10.96 11.18 844,498 -0.02(-0.18%)
Oct 27, 2017 11.50 11.59 11.12 11.20 1,140,719 -0.35(-3.03%)
Oct 26, 2017 10.80 11.64 10.51 11.55 1,021,879 +0.94(+8.86%)
Oct 25, 2017 10.38 10.63 10.10 10.61 417,295 +0.26(+2.51%)
Oct 24, 2017 10.31 10.47 10.30 10.35 340,925 +0.09(+0.88%)
Oct 23, 2017 10.29 10.40 10.07 10.26 319,851 -0.02(-0.19%)
Oct 20, 2017 10.33 10.36 10.10 10.28 445,490 +0.08(+0.78%)
Oct 19, 2017 9.830 10.21 9.620 10.20 443,433 +0.27(+2.72%)
Oct 18, 2017 10.00 10.05 9.800 9.930 283,927 -0.01(-0.10%)
Oct 17, 2017 9.850 9.970 9.720 9.940 269,394 +0.13(+1.33%)
Oct 16, 2017 9.700 9.930 9.610 9.810 321,250 +0.21(+2.19%)
Oct 13, 2017 9.540 9.770 9.490 9.600 384,208 +0.22(+2.35%)
Oct 12, 2017 9.120 9.430 9.080 9.380 292,362 +0.21(+2.29%)
Oct 11, 2017 9.150 9.210 9.110 9.170 304,735 +0.05(+0.55%)
Oct 10, 2017 9.190 9.190 9.010 9.120 311,890 -0.02(-0.22%)
Oct 09, 2017 9.440 9.500 9.120 9.140 250,058 -0.29(-3.08%)
Oct 06, 2017 9.680 9.680 9.340 9.430 359,131 -0.31(-3.18%)
Oct 05, 2017 9.690 9.950 9.622 9.740 221,424 +0.14(+1.46%)
Oct 04, 2017 9.470 9.660 9.450 9.600 303,218 +0.10(+1.05%)
Oct 03, 2017 9.380 9.500 9.300 9.500 367,488 +0.16(+1.71%)
Oct 02, 2017 9.150 9.400 9.090 9.340 420,702 +0.20(+2.19%)
Sep 29, 2017 8.990 9.150 8.865 9.140 544,090 +0.17(+1.90%)
Sep 28, 2017 8.990 9.060 8.690 8.970 430,041 -0.07(-0.77%)
Sep 27, 2017 8.760 9.080 8.670 9.040 403,806 +0.35(+4.03%)
Sep 26, 2017 8.690 8.790 8.420 8.690 201,080 -0.03(-0.34%)
Sep 25, 2017 8.600 8.740 8.541 8.720 329,967 +0.10(+1.16%)
Sep 22, 2017 8.710 8.910 8.570 8.620 254,783 -0.11(-1.26%)
Sep 21, 2017 8.720 8.850 8.620 8.730 215,706 -0.05(-0.57%)
Sep 20, 2017 8.700 8.904 8.660 8.780 260,977 +0.08(+0.92%)
Sep 19, 2017 8.820 8.840 8.660 8.700 195,331 -0.13(-1.47%)
Sep 18, 2017 8.490 8.830 8.440 8.830 376,988 +0.39(+4.62%)
Sep 15, 2017 8.530 8.540 8.360 8.440 1,484,957 -0.07(-0.82%)
Sep 14, 2017 8.660 8.720 8.410 8.510 319,825 -0.19(-2.18%)
Sep 13, 2017 8.730 8.915 8.630 8.700 289,890 -0.07(-0.80%)
Sep 12, 2017 8.770 8.825 8.620 8.770 282,563 +0.06(+0.69%)
Sep 11, 2017 9.000 9.020 8.645 8.710 555,241 -0.39(-4.29%)
Sep 08, 2017 9.370 9.370 8.940 9.100 471,593 -0.30(-3.19%)
Sep 07, 2017 9.360 9.450 9.170 9.400 288,564 +0.06(+0.64%)
Sep 06, 2017 9.460 9.580 9.340 9.340 283,135 -0.11(-1.16%)
Sep 05, 2017 9.640 9.710 9.300 9.450 298,364 -0.16(-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.