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 (%)
Sep 28, 2018 9.501 9.698 9.476 9.559 495,261 +0.02(+0.17%)
Sep 27, 2018 9.698 9.698 9.460 9.542 321,070 -0.12(-1.19%)
Sep 26, 2018 9.707 9.888 9.567 9.657 271,546 -0.05(-0.51%)
Sep 25, 2018 9.608 9.727 9.559 9.707 294,679 +0.13(+1.37%)
Sep 24, 2018 9.501 9.674 9.501 9.575 231,726 +0.03(+0.34%)
Sep 21, 2018 9.723 9.772 9.460 9.542 933,021 -0.16(-1.61%)
Sep 20, 2018 9.690 9.748 9.517 9.698 409,716 +0.07(+0.77%)
Sep 19, 2018 9.740 9.871 9.608 9.624 336,145 -0.06(-0.59%)
Sep 18, 2018 9.476 9.838 9.468 9.682 489,086 +0.35(+3.79%)
Sep 17, 2018 9.279 9.419 9.213 9.328 424,069 +0.07(+0.71%)
Sep 14, 2018 9.295 9.452 9.205 9.262 333,213 +0.00(+0.00%)
Sep 13, 2018 9.476 9.575 9.205 9.262 388,839 -0.18(-1.92%)
Sep 12, 2018 9.123 9.517 9.081 9.443 470,574 +0.39(+4.27%)
Sep 11, 2018 9.007 9.114 8.859 9.057 406,133 -0.06(-0.63%)
Sep 10, 2018 9.328 9.394 9.081 9.114 224,323 -0.13(-1.42%)
Sep 07, 2018 9.188 9.320 9.139 9.246 237,419 +0.00(+0.00%)
Sep 06, 2018 9.213 9.443 9.213 9.246 398,764 +0.03(+0.36%)
Sep 05, 2018 9.139 9.320 9.073 9.213 312,033 +0.03(+0.36%)
Sep 04, 2018 9.147 9.213 8.991 9.180 307,517 +0.00(+0.00%)
Aug 31, 2018 9.180 9.180 9.180 0 -0.13(-1.41%)
Aug 30, 2018 9.353 9.353 9.131 9.312 236,685 -0.08(-0.88%)
Aug 29, 2018 9.386 9.480 9.262 9.394 285,722 +0.06(+0.62%)
Aug 28, 2018 9.493 9.567 9.246 9.336 327,992 -0.11(-1.13%)
Aug 27, 2018 9.312 9.485 9.279 9.443 269,919 +0.16(+1.68%)
Aug 24, 2018 9.221 9.353 9.172 9.287 340,264 +0.15(+1.62%)
Aug 23, 2018 9.246 9.287 9.007 9.139 294,952 -0.14(-1.51%)
Aug 22, 2018 9.188 9.320 9.164 9.279 261,727 +0.11(+1.17%)
Aug 21, 2018 9.090 9.246 9.017 9.172 357,643 +0.13(+1.46%)
Aug 20, 2018 8.917 9.081 8.917 9.040 245,991 +0.11(+1.20%)
Aug 17, 2018 8.752 8.975 8.711 8.933 387,067 +0.17(+1.97%)
Aug 16, 2018 8.621 8.794 8.555 8.761 533,020 +0.21(+2.50%)
Aug 15, 2018 8.933 8.953 8.530 8.547 389,464 -0.48(-5.29%)
Aug 14, 2018 9.114 9.197 8.958 9.024 250,878 -0.07(-0.72%)
Aug 13, 2018 9.262 9.304 9.081 9.090 348,883 -0.13(-1.43%)
Aug 10, 2018 9.279 9.394 9.180 9.221 297,959 -0.16(-1.75%)
Aug 09, 2018 9.435 9.501 9.262 9.386 304,122 -0.07(-0.70%)
Aug 08, 2018 9.583 9.600 9.411 9.452 518,238 -0.13(-1.37%)
Aug 07, 2018 9.312 9.624 9.312 9.583 476,667 +0.30(+3.28%)
Aug 06, 2018 9.155 9.386 9.081 9.279 443,323 +0.12(+1.35%)
Aug 03, 2018 9.147 9.221 8.975 9.155 397,157 +0.00(+0.00%)
Aug 02, 2018 9.057 9.238 8.917 9.155 388,636 -0.01(-0.09%)
Aug 01, 2018 9.394 9.411 9.057 9.164 640,541 -0.22(-2.37%)
Jul 31, 2018 9.435 9.591 9.279 9.386 519,715 -0.07(-0.78%)
Jul 30, 2018 9.674 9.772 9.246 9.460 640,340 -0.32(-3.28%)
Jul 27, 2018 10.20 10.35 9.707 9.781 570,267 -0.41(-4.04%)
Jul 26, 2018 10.78 11.35 10.14 10.19 881,753 -0.59(-5.49%)
Jul 25, 2018 11.19 11.28 10.69 10.78 839,512 -0.39(-3.53%)
Jul 24, 2018 11.36 11.48 11.18 11.18 347,759 +0.02(+0.22%)
Jul 23, 2018 11.01 11.20 10.99 11.15 272,156 +0.16(+1.42%)
Jul 20, 2018 11.02 11.12 10.97 11.00 283,462 -0.04(-0.37%)
Jul 19, 2018 10.97 11.06 10.88 11.04 460,669 +0.00(+0.00%)
Jul 18, 2018 10.76 11.07 10.76 11.04 370,415 +0.25(+2.36%)
Jul 17, 2018 10.76 10.87 10.69 10.78 333,889 +0.02(+0.15%)
Jul 16, 2018 10.70 10.78 10.58 10.77 471,377 +0.07(+0.61%)
Jul 13, 2018 10.74 10.92 10.69 10.70 218,893 -0.09(-0.84%)
Jul 12, 2018 10.78 10.83 10.56 10.79 422,695 +0.12(+1.08%)
Jul 11, 2018 10.55 10.78 10.34 10.68 565,209 +0.02(+0.23%)
Jul 10, 2018 11.34 11.39 10.60 10.65 548,220 -0.75(-6.57%)
Jul 09, 2018 11.39 11.41 11.22 11.40 413,602 +0.05(+0.44%)
Jul 06, 2018 11.32 11.46 11.20 11.35 237,711 +0.00(+0.00%)
Jul 05, 2018 11.10 11.37 11.02 11.35 585,204 +0.37(+3.37%)
Jul 03, 2018 10.98 10.98 10.98 0 -0.26(-2.34%)
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.