Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.957 7.974 7.725 7.741 386,153 -0.12(-1.58%)
Aug 30, 2017 7.907 7.949 7.791 7.866 274,827 -0.07(-0.94%)
Aug 29, 2017 7.783 8.049 7.700 7.941 463,932 +0.13(+1.70%)
Aug 28, 2017 7.666 7.808 7.617 7.808 442,025 +0.21(+2.73%)
Aug 25, 2017 7.600 7.637 7.517 7.600 447,389 +0.00(+0.00%)
Aug 24, 2017 7.567 7.675 7.517 7.600 324,443 +0.02(+0.22%)
Aug 23, 2017 7.351 7.617 7.351 7.583 338,737 +0.17(+2.35%)
Aug 22, 2017 7.351 7.426 7.276 7.409 437,207 +0.07(+1.02%)
Aug 21, 2017 7.201 7.343 7.148 7.334 483,105 +0.16(+2.20%)
Aug 18, 2017 7.168 7.351 7.152 7.176 462,895 -0.02(-0.35%)
Aug 17, 2017 7.210 7.355 7.185 7.201 543,927 -0.06(-0.80%)
Aug 16, 2017 7.110 7.351 7.110 7.260 504,479 +0.17(+2.34%)
Aug 15, 2017 7.127 7.176 7.068 7.093 503,445 -0.10(-1.39%)
Aug 14, 2017 7.127 7.235 7.031 7.193 501,479 +0.08(+1.17%)
Aug 11, 2017 6.836 7.160 6.811 7.110 866,818 +0.07(+1.06%)
Aug 10, 2017 7.085 7.243 6.944 7.035 650,061 +0.06(+0.83%)
Aug 09, 2017 6.936 7.110 6.902 6.977 574,793 +0.03(+0.48%)
Aug 08, 2017 6.902 7.118 6.819 6.944 676,378 -0.01(-0.12%)
Aug 07, 2017 7.102 7.135 6.902 6.952 663,368 -0.15(-2.11%)
Aug 04, 2017 6.985 7.201 6.985 7.102 641,248 +0.12(+1.66%)
Aug 03, 2017 6.985 7.152 6.936 6.985 821,866 -0.02(-0.24%)
Aug 02, 2017 7.019 7.127 6.902 7.002 997,447 -0.16(-2.20%)
Aug 01, 2017 7.442 7.459 7.002 7.160 1,314,021 -0.27(-3.69%)
Jul 31, 2017 7.608 7.683 7.293 7.434 958,341 -0.18(-2.40%)
Jul 28, 2017 7.766 7.899 7.550 7.617 1,338,883 -0.12(-1.50%)
Jul 27, 2017 8.613 8.696 7.434 7.733 2,372,827 -1.18(-13.23%)
Jul 26, 2017 8.979 9.029 8.771 8.912 780,975 -0.06(-0.65%)
Jul 25, 2017 8.879 9.162 8.854 8.971 717,249 +0.22(+2.47%)
Jul 24, 2017 8.838 8.921 8.663 8.755 437,275 -0.01(-0.09%)
Jul 21, 2017 8.904 8.954 8.730 8.763 723,600 -0.10(-1.12%)
Jul 20, 2017 8.946 9.049 8.730 8.863 519,552 -0.07(-0.84%)
Jul 19, 2017 8.863 9.029 8.780 8.937 533,777 +0.01(+0.09%)
Jul 18, 2017 9.062 9.062 8.838 8.929 449,127 -0.12(-1.38%)
Jul 17, 2017 9.054 9.153 8.995 9.054 466,234 +0.05(+0.55%)
Jul 14, 2017 9.087 9.133 8.946 9.004 458,506 -0.05(-0.55%)
Jul 13, 2017 9.145 9.145 8.871 9.054 438,727 -0.06(-0.64%)
Jul 12, 2017 9.187 9.328 9.062 9.112 1,234,602 +0.00(+0.00%)
Jul 11, 2017 9.128 9.178 8.983 9.112 1,257,874 +0.01(+0.09%)
Jul 10, 2017 9.020 9.162 9.007 9.103 930,509 -0.02(-0.18%)
Jul 07, 2017 9.128 9.162 8.912 9.120 636,754 -0.03(-0.36%)
Jul 06, 2017 9.095 9.344 9.016 9.153 1,379,910 +0.01(+0.09%)
Jul 05, 2017 9.095 9.170 8.900 9.145 701,475 +0.05(+0.55%)
Jul 03, 2017 9.054 9.261 9.035 9.095 374,730 +0.04(+0.46%)
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%)
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.