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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2017 7.880 7.897 7.650 7.667 389,913 -0.12(-1.58%)
Aug 30, 2017 7.831 7.872 7.716 7.790 277,503 -0.07(-0.94%)
Aug 29, 2017 7.708 7.971 7.625 7.864 468,449 +0.13(+1.70%)
Aug 28, 2017 7.593 7.732 7.543 7.732 446,329 +0.21(+2.73%)
Aug 25, 2017 7.527 7.564 7.444 7.527 451,745 +0.00(+0.00%)
Aug 24, 2017 7.494 7.601 7.444 7.527 327,602 +0.02(+0.22%)
Aug 23, 2017 7.280 7.543 7.280 7.510 342,035 +0.17(+2.35%)
Aug 22, 2017 7.280 7.354 7.206 7.338 441,464 +0.07(+1.02%)
Aug 21, 2017 7.132 7.272 7.079 7.264 487,809 +0.16(+2.20%)
Aug 18, 2017 7.099 7.280 7.083 7.107 467,403 -0.02(-0.35%)
Aug 17, 2017 7.140 7.284 7.115 7.132 549,223 -0.06(-0.80%)
Aug 16, 2017 7.041 7.280 7.041 7.189 509,392 +0.16(+2.34%)
Aug 15, 2017 7.058 7.107 7.000 7.025 508,347 -0.10(-1.39%)
Aug 14, 2017 7.058 7.165 6.963 7.124 506,362 +0.08(+1.17%)
Aug 11, 2017 6.770 7.091 6.745 7.041 875,259 +0.07(+1.06%)
Aug 10, 2017 7.017 7.173 6.877 6.967 656,391 +0.06(+0.83%)
Aug 09, 2017 6.869 7.041 6.836 6.910 580,390 +0.03(+0.48%)
Aug 08, 2017 6.836 7.050 6.754 6.877 682,964 -0.01(-0.12%)
Aug 07, 2017 7.033 7.066 6.836 6.885 669,827 -0.15(-2.11%)
Aug 04, 2017 6.918 7.132 6.918 7.033 647,492 +0.12(+1.66%)
Aug 03, 2017 6.918 7.083 6.869 6.918 829,868 -0.02(-0.24%)
Aug 02, 2017 6.951 7.058 6.836 6.934 1,007,159 -0.16(-2.20%)
Aug 01, 2017 7.370 7.387 6.934 7.091 1,326,816 -0.27(-3.69%)
Jul 31, 2017 7.535 7.609 7.222 7.362 967,672 -0.18(-2.40%)
Jul 28, 2017 7.691 7.823 7.477 7.543 1,351,920 -0.12(-1.50%)
Jul 27, 2017 8.530 8.613 7.362 7.658 2,395,932 -1.17(-13.23%)
Jul 26, 2017 8.892 8.942 8.687 8.826 788,580 -0.06(-0.65%)
Jul 25, 2017 8.794 9.073 8.769 8.884 724,233 +0.21(+2.47%)
Jul 24, 2017 8.752 8.835 8.580 8.670 441,533 -0.01(-0.09%)
Jul 21, 2017 8.818 8.868 8.645 8.678 730,646 -0.10(-1.12%)
Jul 20, 2017 8.859 8.962 8.645 8.777 524,610 -0.07(-0.84%)
Jul 19, 2017 8.777 8.942 8.695 8.851 538,975 +0.01(+0.09%)
Jul 18, 2017 8.975 8.975 8.752 8.843 453,500 -0.12(-1.38%)
Jul 17, 2017 8.966 9.065 8.909 8.966 470,774 +0.05(+0.55%)
Jul 14, 2017 8.999 9.044 8.859 8.917 462,970 -0.05(-0.55%)
Jul 13, 2017 9.057 9.057 8.785 8.966 442,999 -0.06(-0.64%)
Jul 12, 2017 9.098 9.238 8.975 9.024 1,246,623 +0.00(+0.00%)
Jul 11, 2017 9.040 9.090 8.896 9.024 1,270,122 +0.01(+0.09%)
Jul 10, 2017 8.933 9.073 8.920 9.016 939,570 -0.02(-0.18%)
Jul 07, 2017 9.040 9.073 8.826 9.032 642,954 -0.03(-0.36%)
Jul 06, 2017 9.007 9.254 8.929 9.065 1,393,346 +0.01(+0.09%)
Jul 05, 2017 9.007 9.081 8.814 9.057 708,306 +0.05(+0.55%)
Jul 03, 2017 8.966 9.172 8.948 9.007 378,378 +0.04(+0.46%)
Jun 30, 2017 9.032 9.106 8.892 8.966 791,940 -0.02(-0.27%)
Jun 29, 2017 9.131 9.213 8.876 8.991 1,261,652 -0.06(-0.64%)
Jun 28, 2017 8.818 9.435 8.728 9.049 1,329,348 +0.32(+3.68%)
Jun 27, 2017 8.226 8.983 8.144 8.728 1,342,927 +0.58(+7.17%)
Jun 26, 2017 8.111 8.177 7.971 8.144 720,840 +0.05(+0.61%)
Jun 23, 2017 8.185 8.218 7.897 8.094 1,128,074 -0.03(-0.40%)
Jun 22, 2017 7.905 8.160 7.880 8.127 490,081 +0.26(+3.35%)
Jun 21, 2017 7.790 8.004 7.683 7.864 459,779 +0.13(+1.70%)
Jun 20, 2017 7.946 7.946 7.708 7.732 541,027 -0.30(-3.79%)
Jun 19, 2017 7.897 8.094 7.897 8.037 759,687 +0.18(+2.30%)
Jun 16, 2017 7.510 7.872 7.510 7.856 934,685 +0.07(+0.95%)
Jun 15, 2017 7.848 7.979 7.675 7.782 569,207 -0.24(-2.97%)
Jun 14, 2017 8.053 8.135 7.897 8.020 646,860 +0.00(+0.00%)
Jun 13, 2017 8.020 8.103 7.946 8.020 462,907 +0.04(+0.52%)
Jun 12, 2017 7.946 8.160 7.823 7.979 553,360 +0.13(+1.68%)
Jun 09, 2017 7.864 8.061 7.806 7.848 633,206 -0.04(-0.52%)
Jun 08, 2017 7.329 7.922 7.329 7.889 491,600 +0.47(+6.32%)
Jun 07, 2017 7.486 7.609 7.288 7.420 523,552 -0.13(-1.74%)
Jun 06, 2017 7.568 7.617 7.412 7.551 629,993 -0.01(-0.11%)
Jun 05, 2017 7.354 7.584 7.292 7.560 687,754 +0.14(+1.88%)
Jun 02, 2017 7.379 7.537 7.305 7.420 841,748 +0.02(+0.22%)
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.