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

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jun 28, 2019 6.969 7.154 6.607 7.138 3,892,123 +0.15(+2.19%)
Jun 27, 2019 7.017 7.190 6.872 6.985 11,983,158 -0.03(-0.46%)
Jun 26, 2019 6.744 7.093 6.728 7.017 2,191,104 +0.31(+4.68%)
Jun 25, 2019 6.478 6.812 6.406 6.704 2,029,028 +0.25(+3.86%)
Jun 24, 2019 6.615 6.728 6.438 6.454 1,086,625 -0.15(-2.31%)
Jun 21, 2019 6.438 6.679 6.390 6.607 2,333,855 +0.12(+1.86%)
Jun 20, 2019 6.647 6.704 6.478 6.486 1,195,617 -0.02(-0.37%)
Jun 19, 2019 6.478 6.559 6.406 6.511 587,258 +0.08(+1.25%)
Jun 18, 2019 6.414 6.594 6.390 6.430 878,036 +0.09(+1.39%)
Jun 17, 2019 6.117 6.390 6.101 6.342 596,253 +0.23(+3.68%)
Jun 14, 2019 6.213 6.277 6.109 6.117 428,725 -0.14(-2.19%)
Jun 13, 2019 6.253 6.310 6.165 6.253 573,938 +0.07(+1.17%)
Jun 12, 2019 6.277 6.302 6.165 6.181 424,180 -0.13(-2.04%)
Jun 11, 2019 6.438 6.466 6.241 6.310 659,847 -0.02(-0.25%)
Jun 10, 2019 6.253 6.406 6.253 6.326 372,360 +0.11(+1.81%)
Jun 07, 2019 6.052 6.306 6.004 6.213 828,587 +0.18(+2.93%)
Jun 06, 2019 6.028 6.077 5.980 6.036 710,149 +0.01(+0.13%)
Jun 05, 2019 6.197 6.221 6.012 6.028 653,062 -0.16(-2.60%)
Jun 04, 2019 6.149 6.294 6.069 6.189 571,163 +0.10(+1.58%)
Jun 03, 2019 5.908 6.121 5.876 6.093 630,323 +0.19(+3.27%)
May 31, 2019 5.900 6.028 5.860 5.900 777,081 -0.12(-2.00%)
May 30, 2019 6.109 6.181 5.988 6.020 544,454 -0.09(-1.45%)
May 29, 2019 6.117 6.173 6.020 6.109 1,160,737 -0.09(-1.43%)
May 28, 2019 6.181 6.229 6.060 6.197 848,284 +0.02(+0.26%)
May 24, 2019 6.302 6.366 6.052 6.181 1,205,557 -0.04(-0.65%)
May 23, 2019 6.189 6.358 6.141 6.221 889,022 -0.08(-1.28%)
May 22, 2019 6.398 6.503 6.269 6.302 1,284,744 -0.14(-2.24%)
May 21, 2019 6.390 6.495 6.366 6.446 479,595 +0.09(+1.39%)
May 20, 2019 6.261 6.406 6.261 6.358 1,824,830 +0.03(+0.51%)
May 17, 2019 6.157 6.382 6.153 6.326 1,114,239 +0.09(+1.42%)
May 16, 2019 6.478 6.503 6.117 6.237 2,306,247 -0.23(-3.48%)
May 15, 2019 6.326 6.462 6.310 6.462 823,160 +0.02(+0.25%)
May 14, 2019 6.478 6.511 6.350 6.446 1,099,728 +0.02(+0.25%)
May 13, 2019 6.495 6.631 6.342 6.430 1,040,477 -0.23(-3.38%)
May 10, 2019 6.631 6.704 6.543 6.655 744,360 -0.02(-0.36%)
May 09, 2019 6.495 6.728 6.495 6.679 1,297,218 +0.09(+1.34%)
May 08, 2019 6.462 6.720 6.398 6.591 1,306,668 +0.14(+2.12%)
May 07, 2019 6.880 6.929 6.422 6.454 1,979,798 -0.52(-7.49%)
May 06, 2019 6.937 7.041 6.896 6.977 994,429 -0.16(-2.25%)
May 03, 2019 6.921 7.138 6.904 7.138 842,148 +0.27(+3.98%)
May 02, 2019 6.631 6.888 6.583 6.864 1,001,980 +0.19(+2.89%)
May 01, 2019 6.953 6.953 6.671 6.671 1,685,835 -0.25(-3.60%)
Apr 30, 2019 6.945 7.009 6.864 6.921 1,275,874 -0.02(-0.35%)
Apr 29, 2019 6.720 6.961 6.639 6.945 837,035 +0.19(+2.86%)
Apr 26, 2019 6.824 6.937 6.687 6.752 976,887 -0.16(-2.33%)
Apr 25, 2019 6.744 6.961 6.728 6.912 1,187,383 +0.11(+1.65%)
Apr 24, 2019 6.832 7.089 6.462 6.800 1,458,271 -0.18(-2.53%)
Apr 23, 2019 6.848 7.033 6.848 6.977 1,060,155 +0.13(+1.88%)
Apr 22, 2019 6.760 6.872 6.712 6.848 633,001 +0.06(+0.95%)
Apr 18, 2019 6.929 7.041 6.760 6.784 455,598 -0.19(-2.77%)
Apr 17, 2019 7.017 7.065 6.941 6.977 540,427 +0.01(+0.12%)
Apr 16, 2019 6.912 7.033 6.864 6.969 355,938 +0.10(+1.52%)
Apr 15, 2019 7.025 7.041 6.840 6.864 441,232 -0.14(-2.06%)
Apr 12, 2019 7.130 7.186 6.961 7.009 372,740 +0.00(+0.00%)
Apr 11, 2019 7.250 7.250 6.993 7.009 413,639 -0.26(-3.54%)
Apr 10, 2019 7.170 7.322 7.130 7.266 917,229 +0.13(+1.80%)
Apr 09, 2019 7.274 7.278 7.130 7.138 895,964 -0.21(-2.84%)
Apr 08, 2019 7.298 7.355 7.234 7.347 523,703 +0.02(+0.33%)
Apr 05, 2019 7.202 7.330 7.162 7.322 649,558 +0.15(+2.13%)
Apr 04, 2019 6.961 7.182 6.961 7.170 482,112 +0.20(+2.88%)
Apr 03, 2019 7.178 7.194 6.912 6.969 945,418 -0.10(-1.48%)
Apr 02, 2019 7.017 7.085 6.929 7.073 507,959 +0.06(+0.80%)
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.