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

Suncoke Energy Inc (NY: SXC )

10.64 -0.10 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Dec 30, 2016 9.419 9.419 9.419 0 -0.27(-2.83%)
Dec 29, 2016 9.851 9.909 9.494 9.693 713,503 -0.16(-1.60%)
Dec 28, 2016 9.743 9.927 9.718 9.851 746,585 +0.14(+1.45%)
Dec 27, 2016 9.735 9.893 9.652 9.710 618,964 +0.02(+0.17%)
Dec 23, 2016 9.693 9.693 9.693 0 +0.22(+2.37%)
Dec 22, 2016 9.851 9.926 9.406 9.469 630,875 -0.42(-4.20%)
Dec 21, 2016 9.917 10.00 9.801 9.884 641,659 +0.00(+0.00%)
Dec 20, 2016 9.909 10.09 9.695 9.884 864,267 -0.03(-0.33%)
Dec 19, 2016 9.826 10.21 9.826 9.917 847,173 +0.10(+1.02%)
Dec 16, 2016 9.917 10.06 9.726 9.818 3,941,646 -0.04(-0.42%)
Dec 15, 2016 9.660 9.984 9.560 9.859 1,208,046 +0.04(+0.42%)
Dec 14, 2016 9.635 10.03 9.461 9.818 1,145,126 +0.18(+1.90%)
Dec 13, 2016 9.884 10.04 9.432 9.635 1,020,156 -0.14(-1.44%)
Dec 12, 2016 10.47 10.57 9.760 9.776 1,190,116 -0.64(-6.14%)
Dec 09, 2016 10.60 10.60 10.30 10.42 901,523 -0.17(-1.65%)
Dec 08, 2016 10.91 10.91 10.42 10.59 734,757 -0.17(-1.62%)
Dec 07, 2016 10.53 10.91 10.51 10.76 1,414,198 +0.24(+2.29%)
Dec 06, 2016 10.44 10.53 10.08 10.52 1,321,416 +0.08(+0.80%)
Dec 05, 2016 10.19 10.53 9.984 10.44 1,631,541 +0.35(+3.46%)
Dec 02, 2016 9.552 10.16 9.552 10.09 1,092,991 +0.39(+4.02%)
Dec 01, 2016 9.602 9.701 9.386 9.701 1,151,568 +0.22(+2.28%)
Nov 30, 2016 9.809 9.926 9.477 9.486 845,162 -0.05(-0.52%)
Nov 29, 2016 9.369 9.677 9.195 9.535 1,006,846 -0.10(-1.03%)
Nov 28, 2016 9.843 9.917 9.452 9.635 893,188 -0.17(-1.78%)
Nov 25, 2016 10.18 10.24 9.760 9.809 436,641 -0.37(-3.67%)
Nov 23, 2016 10.18 10.18 10.18 0 +0.01(+0.08%)
Nov 22, 2016 9.776 10.19 9.776 10.17 1,094,774 +0.55(+5.69%)
Nov 21, 2016 9.843 9.893 9.552 9.627 796,916 +0.01(+0.09%)
Nov 18, 2016 9.552 9.635 9.319 9.618 1,376,479 +0.07(+0.78%)
Nov 17, 2016 9.801 10.02 9.486 9.544 954,917 -0.26(-2.63%)
Nov 16, 2016 10.21 10.30 9.660 9.801 1,452,496 -0.55(-5.30%)
Nov 15, 2016 10.26 10.40 10.02 10.35 1,236,425 +0.08(+0.81%)
Nov 14, 2016 9.594 10.27 9.569 10.27 1,794,380 +0.79(+8.33%)
Nov 11, 2016 8.929 9.519 8.755 9.477 1,707,974 +0.56(+6.24%)
Nov 10, 2016 9.386 9.436 8.796 8.921 2,164,657 -0.35(-3.76%)
Nov 09, 2016 8.879 9.494 8.688 9.270 2,153,602 +0.72(+8.45%)
Nov 08, 2016 8.846 8.954 8.464 8.547 1,527,106 -0.31(-3.47%)
Nov 07, 2016 9.029 9.128 8.788 8.854 1,632,723 +0.14(+1.62%)
Nov 04, 2016 8.597 8.838 8.456 8.713 1,656,881 +0.07(+0.87%)
Nov 03, 2016 8.256 8.663 8.242 8.638 1,524,393 +0.45(+5.48%)
Nov 02, 2016 8.439 8.539 8.148 8.190 1,711,568 -0.27(-3.14%)
Nov 01, 2016 8.580 8.696 8.331 8.456 1,402,530 -0.02(-0.29%)
Oct 31, 2016 9.004 9.020 8.240 8.480 1,963,308 -0.46(-5.11%)
Oct 28, 2016 8.813 9.137 8.688 8.937 1,156,671 +0.12(+1.41%)
Oct 27, 2016 8.406 8.971 8.339 8.813 1,211,147 +0.53(+6.42%)
Oct 26, 2016 8.065 8.505 7.990 8.281 868,311 +0.16(+1.94%)
Oct 25, 2016 8.140 8.547 7.941 8.123 1,341,608 +0.05(+0.62%)
Oct 24, 2016 7.774 8.240 7.774 8.073 2,017,920 +0.43(+5.65%)
Oct 21, 2016 7.401 7.734 7.293 7.642 1,556,673 +0.20(+2.68%)
Oct 20, 2016 7.193 8.032 6.919 7.442 2,235,347 +0.52(+7.56%)
Oct 19, 2016 6.437 7.002 6.437 6.919 822,253 +0.48(+7.48%)
Oct 18, 2016 6.379 6.520 6.279 6.437 527,949 +0.25(+4.03%)
Oct 17, 2016 6.055 6.346 6.030 6.188 355,872 +0.14(+2.34%)
Oct 14, 2016 6.097 6.271 6.005 6.047 447,407 -0.04(-0.68%)
Oct 13, 2016 6.354 6.396 6.072 6.088 629,542 -0.38(-5.91%)
Oct 12, 2016 6.462 6.595 6.379 6.470 304,730 -0.03(-0.51%)
Oct 11, 2016 6.720 6.745 6.429 6.504 459,447 -0.24(-3.57%)
Oct 10, 2016 6.512 6.811 6.512 6.745 357,714 +0.25(+3.84%)
Oct 07, 2016 6.637 6.641 6.362 6.495 294,215 -0.07(-1.01%)
Oct 06, 2016 6.504 6.612 6.454 6.562 300,940 +0.03(+0.51%)
Oct 05, 2016 6.761 6.761 6.479 6.529 472,427 -0.10(-1.50%)
Oct 04, 2016 6.562 6.695 6.529 6.628 738,283 +0.02(+0.38%)
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.