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

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2015 6.084 6.184 5.945 6.014 1,222,012 -0.02(-0.38%)
Sep 29, 2015 6.022 6.269 5.960 6.037 853,810 +0.06(+1.03%)
Sep 28, 2015 6.231 6.254 5.921 5.975 959,943 -0.32(-5.15%)
Sep 25, 2015 6.547 6.602 6.246 6.300 1,081,237 -0.18(-2.74%)
Sep 24, 2015 6.509 6.833 6.377 6.478 1,359,764 -0.10(-1.53%)
Sep 23, 2015 7.529 7.529 6.524 6.578 1,554,531 -0.91(-12.18%)
Sep 22, 2015 7.954 7.985 7.452 7.491 1,216,265 -0.59(-7.27%)
Sep 21, 2015 8.094 8.352 7.978 8.078 904,743 +0.01(+0.10%)
Sep 18, 2015 7.978 8.194 7.931 8.070 1,385,320 +0.02(+0.19%)
Sep 17, 2015 8.209 8.240 7.978 8.055 470,056 -0.18(-2.16%)
Sep 16, 2015 7.885 8.260 7.846 8.233 485,844 +0.35(+4.41%)
Sep 15, 2015 7.722 7.931 7.677 7.885 389,126 +0.20(+2.62%)
Sep 14, 2015 7.730 7.738 7.542 7.684 916,547 -0.05(-0.60%)
Sep 11, 2015 7.784 7.954 7.506 7.730 1,108,724 -0.09(-1.09%)
Sep 10, 2015 8.155 8.155 7.746 7.815 567,627 -0.36(-4.44%)
Sep 09, 2015 8.503 8.627 8.163 8.179 529,820 -0.26(-3.11%)
Sep 08, 2015 8.604 8.681 8.390 8.441 494,448 -0.02(-0.27%)
Sep 04, 2015 8.581 8.465 8.465 8.465 360,016 -0.26(-3.01%)
Sep 03, 2015 8.704 8.867 8.565 8.727 582,009 +0.04(+0.44%)
Sep 02, 2015 8.341 8.696 8.209 8.689 649,042 +0.44(+5.34%)
Sep 01, 2015 8.658 8.727 8.097 8.248 637,437 -0.63(-7.06%)
Aug 31, 2015 8.434 8.897 8.341 8.874 679,137 +0.36(+4.17%)
Aug 28, 2015 8.410 8.766 8.179 8.519 660,996 +0.09(+1.10%)
Aug 27, 2015 8.186 8.526 8.186 8.426 988,249 +0.35(+4.31%)
Aug 26, 2015 8.016 8.124 7.846 8.078 626,521 +0.25(+3.16%)
Aug 25, 2015 8.063 8.310 7.815 7.831 731,904 +0.01(+0.10%)
Aug 24, 2015 8.039 8.495 7.792 7.823 843,435 -0.51(-6.12%)
Aug 21, 2015 8.008 8.395 8.264 8.333 882,829 +0.07(+0.84%)
Aug 20, 2015 8.441 8.611 8.248 8.264 821,295 -0.18(-2.11%)
Aug 19, 2015 8.387 8.619 8.387 8.441 1,068,230 -0.02(-0.18%)
Aug 18, 2015 8.557 8.635 8.349 8.457 695,500 -0.12(-1.44%)
Aug 17, 2015 8.434 8.642 8.364 8.581 695,284 +0.09(+1.09%)
Aug 14, 2015 8.785 8.846 8.473 8.488 1,345,155 -0.24(-2.79%)
Aug 13, 2015 8.968 8.968 8.526 8.732 519,170 -0.27(-2.97%)
Aug 12, 2015 8.930 9.113 8.839 8.999 584,368 -0.01(-0.08%)
Aug 11, 2015 9.083 9.136 8.770 9.006 438,077 -0.24(-2.64%)
Aug 10, 2015 8.991 9.330 8.884 9.250 757,639 +0.32(+3.59%)
Aug 07, 2015 9.411 9.578 8.793 8.930 627,619 -0.53(-5.64%)
Aug 06, 2015 9.319 9.540 9.182 9.464 609,861 +0.18(+1.97%)
Aug 05, 2015 9.449 9.533 9.205 9.281 744,774 -0.05(-0.57%)
Aug 04, 2015 9.227 9.441 8.968 9.334 708,623 +0.17(+1.83%)
Aug 03, 2015 9.350 9.395 9.098 9.166 662,846 -0.21(-2.20%)
Jul 31, 2015 9.456 9.578 9.342 9.372 674,780 -0.04(-0.41%)
Jul 30, 2015 9.601 9.738 9.296 9.411 656,884 -0.21(-2.22%)
Jul 29, 2015 9.494 9.738 9.334 9.624 753,875 +0.13(+1.37%)
Jul 28, 2015 9.304 9.601 9.121 9.494 804,749 +0.26(+2.81%)
Jul 27, 2015 9.014 9.357 8.869 9.235 886,553 +0.07(+0.75%)
Jul 24, 2015 9.380 9.388 8.922 9.166 2,053,486 -0.23(-2.44%)
Jul 23, 2015 9.487 9.574 9.212 9.395 1,561,602 +0.09(+0.98%)
Jul 22, 2015 9.289 9.449 8.819 9.304 1,944,594 -0.21(-2.24%)
Jul 21, 2015 9.151 9.815 8.961 9.517 4,842,315 +0.82(+9.47%)
Jul 20, 2015 9.037 9.037 8.656 8.694 682,295 -0.37(-4.04%)
Jul 17, 2015 9.121 9.121 8.961 9.060 604,836 -0.08(-0.83%)
Jul 16, 2015 9.182 9.334 9.090 9.136 611,841 +0.01(+0.08%)
Jul 15, 2015 9.479 9.479 9.052 9.128 907,681 -0.34(-3.62%)
Jul 14, 2015 9.510 9.571 9.380 9.472 430,772 -0.02(-0.24%)
Jul 13, 2015 9.205 9.540 9.060 9.494 1,213,981 +0.34(+3.66%)
Jul 10, 2015 9.540 9.563 9.121 9.159 510,313 -0.27(-2.83%)
Jul 09, 2015 9.418 9.586 9.325 9.426 1,170,562 +0.14(+1.56%)
Jul 08, 2015 9.548 9.578 9.121 9.281 942,765 -0.32(-3.34%)
Jul 07, 2015 9.502 9.620 9.220 9.601 1,182,039 +0.07(+0.72%)
Jul 06, 2015 9.548 9.616 9.208 9.533 1,650,569 -0.11(-1.19%)
Jul 02, 2015 9.998 9.647 9.647 9.647 1,317,069 -0.34(-3.36%)
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.