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 (%)
Dec 31, 2018 7.025 7.041 6.778 7.033 386,459 +0.04(+0.59%)
Dec 28, 2018 6.992 7.124 6.836 6.992 549,844 +0.04(+0.59%)
Dec 27, 2018 6.589 6.959 6.581 6.951 478,023 +0.18(+2.67%)
Dec 26, 2018 6.433 6.778 6.276 6.770 372,768 +0.39(+6.06%)
Dec 24, 2018 6.704 6.704 6.375 6.383 187,576 -0.35(-5.25%)
Dec 21, 2018 6.803 6.934 6.663 6.737 3,143,461 -0.05(-0.73%)
Dec 20, 2018 6.860 6.992 6.762 6.786 377,031 -0.08(-1.20%)
Dec 19, 2018 7.115 7.313 6.807 6.869 390,515 -0.22(-3.13%)
Dec 18, 2018 7.214 7.222 7.009 7.091 317,241 -0.09(-1.26%)
Dec 17, 2018 7.066 7.387 7.041 7.181 537,858 +0.15(+2.11%)
Dec 14, 2018 7.140 7.280 7.009 7.033 272,916 -0.25(-3.39%)
Dec 13, 2018 7.444 7.469 7.239 7.280 285,798 -0.09(-1.23%)
Dec 12, 2018 7.379 7.494 7.264 7.370 456,346 +0.13(+1.82%)
Dec 11, 2018 7.543 7.621 7.206 7.239 329,665 -0.13(-1.79%)
Dec 10, 2018 7.346 7.387 7.148 7.370 292,935 -0.02(-0.33%)
Dec 07, 2018 7.848 7.864 7.387 7.395 339,899 -0.31(-4.06%)
Dec 06, 2018 7.625 7.741 7.502 7.708 338,550 -0.11(-1.37%)
Dec 04, 2018 8.234 8.267 7.790 7.815 311,574 -0.42(-5.09%)
Dec 03, 2018 8.267 8.333 8.061 8.234 352,350 +0.21(+2.56%)
Nov 30, 2018 7.864 8.045 7.806 8.029 432,411 +0.11(+1.35%)
Nov 29, 2018 7.979 8.127 7.880 7.922 255,306 -0.09(-1.13%)
Nov 28, 2018 7.848 8.037 7.625 8.012 615,300 +0.17(+2.20%)
Nov 27, 2018 8.177 8.210 7.741 7.839 364,854 -0.43(-5.17%)
Nov 26, 2018 8.234 8.415 8.177 8.267 664,445 +0.07(+0.80%)
Nov 23, 2018 8.366 8.382 8.177 8.201 215,901 -0.33(-3.86%)
Nov 21, 2018 8.530 8.530 8.530 0 +0.09(+1.07%)
Nov 20, 2018 8.711 8.711 8.382 8.440 540,585 -0.36(-4.11%)
Nov 19, 2018 8.744 8.909 8.678 8.802 446,758 +0.05(+0.56%)
Nov 16, 2018 8.596 8.802 8.497 8.752 836,740 +0.11(+1.24%)
Nov 15, 2018 8.555 8.728 8.485 8.645 345,008 +0.04(+0.48%)
Nov 14, 2018 8.769 8.785 8.489 8.604 413,059 -0.05(-0.57%)
Nov 13, 2018 8.637 8.868 8.621 8.654 325,505 -0.02(-0.19%)
Nov 12, 2018 8.942 9.016 8.662 8.670 302,041 -0.26(-2.95%)
Nov 09, 2018 9.279 9.279 8.900 8.933 345,005 -0.47(-4.99%)
Nov 08, 2018 9.559 9.559 9.271 9.402 353,775 -0.19(-1.97%)
Nov 07, 2018 9.600 9.682 9.369 9.591 356,944 +0.10(+1.04%)
Nov 06, 2018 9.583 9.674 9.336 9.493 255,576 -0.07(-0.77%)
Nov 05, 2018 9.378 9.591 9.378 9.567 982,141 +0.23(+2.47%)
Nov 02, 2018 9.353 9.526 9.188 9.336 366,765 +0.05(+0.53%)
Nov 01, 2018 9.345 9.419 9.238 9.287 452,393 +0.07(+0.80%)
Oct 31, 2018 9.213 9.402 9.106 9.213 434,668 +0.12(+1.27%)
Oct 30, 2018 9.155 9.411 9.057 9.098 431,824 -0.08(-0.90%)
Oct 29, 2018 9.369 9.575 9.016 9.180 513,678 +0.02(+0.27%)
Oct 26, 2018 8.868 9.369 8.868 9.155 488,210 +0.04(+0.45%)
Oct 25, 2018 8.975 9.361 8.473 9.114 714,910 +1.03(+12.72%)
Oct 24, 2018 8.695 8.810 8.061 8.086 341,575 -0.62(-7.09%)
Oct 23, 2018 8.736 8.835 8.423 8.703 509,118 -0.24(-2.67%)
Oct 22, 2018 8.975 9.040 8.794 8.942 234,828 -0.01(-0.09%)
Oct 19, 2018 9.123 9.131 8.855 8.950 356,554 -0.16(-1.81%)
Oct 18, 2018 9.279 9.394 9.098 9.114 294,699 -0.20(-2.12%)
Oct 17, 2018 9.180 9.394 9.129 9.312 534,850 +0.03(+0.35%)
Oct 16, 2018 9.024 9.295 8.933 9.279 482,015 +0.30(+3.39%)
Oct 15, 2018 9.098 9.262 8.966 8.975 601,049 -0.12(-1.36%)
Oct 12, 2018 9.221 9.221 8.966 9.098 605,886 +0.07(+0.82%)
Oct 11, 2018 9.188 9.287 9.024 9.024 300,344 -0.20(-2.14%)
Oct 10, 2018 9.550 9.674 9.180 9.221 492,677 -0.38(-3.94%)
Oct 09, 2018 9.608 9.789 9.591 9.600 277,363 -0.02(-0.17%)
Oct 08, 2018 9.542 9.657 9.411 9.616 298,080 +0.06(+0.60%)
Oct 05, 2018 9.550 9.723 9.448 9.559 219,913 -0.08(-0.85%)
Oct 04, 2018 9.633 9.904 9.591 9.641 285,510 -0.04(-0.42%)
Oct 03, 2018 9.542 9.756 9.419 9.682 415,358 +0.17(+1.82%)
Oct 02, 2018 9.443 9.554 9.347 9.509 300,660 +0.02(+0.26%)
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.