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 (%)
Oct 31, 2017 9.213 9.230 8.942 9.123 688,361 -0.07(-0.81%)
Oct 30, 2017 9.262 9.336 9.016 9.197 1,026,625 -0.02(-0.18%)
Oct 27, 2017 9.460 9.534 9.148 9.213 1,386,730 -0.29(-3.03%)
Oct 26, 2017 8.884 9.575 8.645 9.501 1,242,260 +0.77(+8.86%)
Oct 25, 2017 8.539 8.744 8.308 8.728 507,290 +0.21(+2.51%)
Oct 24, 2017 8.481 8.613 8.473 8.514 414,449 +0.07(+0.88%)
Oct 23, 2017 8.465 8.555 8.284 8.440 388,831 -0.02(-0.19%)
Oct 20, 2017 8.497 8.522 8.308 8.456 541,565 +0.07(+0.78%)
Oct 19, 2017 8.086 8.399 7.913 8.390 539,065 +0.22(+2.72%)
Oct 18, 2017 8.226 8.267 8.061 8.168 345,159 -0.01(-0.10%)
Oct 17, 2017 8.103 8.201 7.996 8.177 327,492 +0.11(+1.33%)
Oct 16, 2017 7.979 8.168 7.905 8.070 390,531 +0.17(+2.19%)
Oct 13, 2017 7.848 8.037 7.806 7.897 467,067 +0.18(+2.35%)
Oct 12, 2017 7.502 7.757 7.469 7.716 355,413 +0.17(+2.29%)
Oct 11, 2017 7.527 7.576 7.494 7.543 370,455 +0.04(+0.55%)
Oct 10, 2017 7.560 7.560 7.412 7.502 379,153 -0.02(-0.22%)
Oct 09, 2017 7.765 7.815 7.502 7.519 303,986 -0.24(-3.08%)
Oct 06, 2017 7.963 7.963 7.683 7.757 436,582 -0.26(-3.18%)
Oct 05, 2017 7.971 8.185 7.915 8.012 269,177 +0.12(+1.46%)
Oct 04, 2017 7.790 7.946 7.774 7.897 368,610 +0.08(+1.05%)
Oct 03, 2017 7.716 7.815 7.650 7.815 446,741 +0.13(+1.71%)
Oct 02, 2017 7.527 7.732 7.477 7.683 511,431 +0.16(+2.19%)
Sep 29, 2017 7.395 7.527 7.292 7.519 661,430 +0.14(+1.90%)
Sep 28, 2017 7.395 7.453 7.148 7.379 522,785 -0.06(-0.77%)
Sep 27, 2017 7.206 7.469 7.132 7.436 490,892 +0.29(+4.03%)
Sep 26, 2017 7.148 7.231 6.926 7.148 244,445 -0.02(-0.34%)
Sep 25, 2017 7.074 7.189 7.026 7.173 401,128 +0.08(+1.16%)
Sep 22, 2017 7.165 7.329 7.050 7.091 309,730 -0.09(-1.26%)
Sep 21, 2017 7.173 7.280 7.091 7.181 262,225 -0.04(-0.57%)
Sep 20, 2017 7.157 7.324 7.124 7.222 317,260 +0.07(+0.92%)
Sep 19, 2017 7.255 7.272 7.124 7.157 237,456 -0.11(-1.47%)
Sep 18, 2017 6.984 7.264 6.943 7.264 458,290 +0.32(+4.62%)
Sep 15, 2017 7.017 7.025 6.877 6.943 1,805,207 -0.06(-0.82%)
Sep 14, 2017 7.124 7.173 6.918 7.000 388,799 -0.16(-2.18%)
Sep 13, 2017 7.181 7.333 7.099 7.157 352,408 -0.06(-0.80%)
Sep 12, 2017 7.214 7.259 7.091 7.214 343,501 +0.05(+0.69%)
Sep 11, 2017 7.403 7.420 7.111 7.165 674,986 -0.32(-4.29%)
Sep 08, 2017 7.708 7.708 7.354 7.486 573,298 -0.25(-3.19%)
Sep 07, 2017 7.699 7.774 7.543 7.732 350,796 +0.05(+0.64%)
Sep 06, 2017 7.782 7.880 7.683 7.683 344,196 -0.09(-1.16%)
Sep 05, 2017 7.930 7.987 7.650 7.774 362,710 -0.13(-1.66%)
Sep 01, 2017 7.667 7.905 7.667 7.905 274,840 +0.24(+3.11%)
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%)
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.