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

Suncoke Energy Inc (NY: SXC )

10.38 -0.32 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2017 9.120 9.195 8.979 9.054 784,303 -0.02(-0.27%)
Jun 29, 2017 9.220 9.303 8.962 9.079 1,249,486 -0.06(-0.64%)
Jun 28, 2017 8.904 9.527 8.813 9.137 1,316,529 +0.32(+3.68%)
Jun 27, 2017 8.306 9.070 8.223 8.813 1,329,977 +0.59(+7.17%)
Jun 26, 2017 8.190 8.256 8.049 8.223 713,889 +0.05(+0.61%)
Jun 23, 2017 8.265 8.298 7.974 8.173 1,117,196 -0.03(-0.40%)
Jun 22, 2017 7.982 8.240 7.957 8.206 485,355 +0.27(+3.35%)
Jun 21, 2017 7.866 8.082 7.758 7.941 455,345 +0.13(+1.70%)
Jun 20, 2017 8.024 8.024 7.783 7.808 535,810 -0.31(-3.79%)
Jun 19, 2017 7.974 8.173 7.974 8.115 752,361 +0.18(+2.30%)
Jun 16, 2017 7.583 7.949 7.583 7.932 925,672 +0.07(+0.95%)
Jun 15, 2017 7.924 8.057 7.750 7.858 563,718 -0.24(-2.97%)
Jun 14, 2017 8.132 8.215 7.974 8.098 640,622 +0.00(+0.00%)
Jun 13, 2017 8.098 8.181 8.024 8.098 458,443 +0.04(+0.52%)
Jun 12, 2017 8.024 8.240 7.899 8.057 548,024 +0.13(+1.68%)
Jun 09, 2017 7.941 8.140 7.882 7.924 627,100 -0.04(-0.52%)
Jun 08, 2017 7.401 7.999 7.401 7.966 486,860 +0.47(+6.32%)
Jun 07, 2017 7.559 7.683 7.359 7.492 518,503 -0.13(-1.74%)
Jun 06, 2017 7.642 7.691 7.484 7.625 623,918 -0.01(-0.11%)
Jun 05, 2017 7.426 7.658 7.363 7.633 681,122 +0.14(+1.88%)
Jun 02, 2017 7.451 7.610 7.376 7.492 833,631 +0.02(+0.22%)
Jun 01, 2017 7.235 7.500 7.226 7.475 1,101,452 +0.22(+2.97%)
May 31, 2017 7.268 7.343 7.068 7.260 1,335,104 -0.05(-0.68%)
May 30, 2017 7.442 7.542 7.239 7.309 1,109,620 -0.22(-2.98%)
May 26, 2017 7.484 7.608 7.326 7.534 568,098 +0.14(+1.91%)
May 25, 2017 7.351 7.675 7.351 7.392 579,002 -0.08(-1.11%)
May 24, 2017 7.575 7.758 7.417 7.475 621,650 -0.12(-1.53%)
May 23, 2017 7.251 7.608 7.210 7.592 803,158 +0.36(+4.94%)
May 22, 2017 7.251 7.309 7.093 7.235 883,657 +0.07(+0.93%)
May 19, 2017 7.002 7.243 6.994 7.168 608,103 +0.22(+3.23%)
May 18, 2017 6.811 7.019 6.736 6.944 857,341 +0.01(+0.12%)
May 17, 2017 6.819 6.977 6.578 6.936 972,298 +0.12(+1.71%)
May 16, 2017 6.786 6.981 6.728 6.819 1,350,521 +0.05(+0.74%)
May 15, 2017 6.811 6.926 6.703 6.769 903,643 +0.14(+2.13%)
May 12, 2017 6.786 6.844 6.612 6.628 646,980 -0.17(-2.44%)
May 11, 2017 6.861 6.960 6.627 6.794 777,966 +0.05(+0.74%)
May 10, 2017 6.769 6.853 6.637 6.745 834,654 +0.00(+0.00%)
May 09, 2017 6.587 6.753 6.520 6.745 1,156,253 +0.16(+2.40%)
May 08, 2017 6.520 6.695 6.495 6.587 720,132 -0.11(-1.61%)
May 05, 2017 6.645 6.799 6.520 6.695 897,745 +0.11(+1.64%)
May 04, 2017 6.894 6.960 6.362 6.587 1,472,145 -0.38(-5.48%)
May 03, 2017 7.293 7.384 6.960 6.969 1,673,041 -0.42(-5.62%)
May 02, 2017 7.509 7.658 7.359 7.384 840,553 -0.18(-2.41%)
May 01, 2017 7.633 7.683 7.392 7.567 976,218 -0.05(-0.65%)
Apr 28, 2017 7.824 7.858 7.575 7.617 922,043 -0.12(-1.61%)
Apr 27, 2017 7.924 7.924 7.351 7.741 1,765,325 -0.27(-3.32%)
Apr 26, 2017 8.032 8.190 7.961 8.007 1,110,417 -0.09(-1.13%)
Apr 25, 2017 8.273 8.273 8.024 8.098 974,806 -0.08(-1.02%)
Apr 24, 2017 8.298 8.373 8.107 8.181 1,559,611 -0.02(-0.20%)
Apr 21, 2017 8.223 8.339 8.007 8.198 1,372,253 -0.12(-1.40%)
Apr 20, 2017 7.135 8.364 7.044 8.314 2,691,947 +1.41(+20.46%)
Apr 19, 2017 7.093 7.127 6.886 6.902 1,035,615 -0.17(-2.35%)
Apr 18, 2017 6.994 7.172 6.960 7.068 790,821 +0.01(+0.12%)
Apr 17, 2017 7.093 7.143 6.927 7.060 526,867 +0.00(+0.00%)
Apr 13, 2017 7.426 7.691 7.035 7.060 1,049,302 -0.34(-4.60%)
Apr 12, 2017 7.833 7.833 7.359 7.401 752,981 -0.52(-6.60%)
Apr 11, 2017 7.824 7.949 7.642 7.924 718,288 +0.13(+1.71%)
Apr 10, 2017 7.633 7.833 7.517 7.791 553,405 +0.17(+2.29%)
Apr 07, 2017 7.500 7.708 7.401 7.617 742,288 +0.15(+2.00%)
Apr 06, 2017 7.567 7.592 7.284 7.467 874,743 -0.07(-0.99%)
Apr 05, 2017 7.874 8.024 7.509 7.542 661,999 -0.22(-2.78%)
Apr 04, 2017 7.642 7.882 7.583 7.758 577,620 +0.14(+1.85%)
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.