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

Suncoke Energy Inc (NY: SXC )

10.64 -0.12 (-1.07%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 23, 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 (%)
Nov 30, 2018 7.936 8.118 7.877 8.102 428,514 +0.11(+1.35%)
Nov 29, 2018 8.052 8.201 7.952 7.994 253,005 -0.09(-1.13%)
Nov 28, 2018 7.919 8.110 7.695 8.085 609,755 +0.17(+2.20%)
Nov 27, 2018 8.251 8.284 7.811 7.911 361,566 -0.43(-5.17%)
Nov 26, 2018 8.309 8.492 8.251 8.342 658,456 +0.07(+0.80%)
Nov 23, 2018 8.442 8.458 8.251 8.276 213,955 -0.33(-3.86%)
Nov 21, 2018 8.608 8.608 8.608 0 +0.09(+1.07%)
Nov 20, 2018 8.791 8.791 8.458 8.517 535,713 -0.37(-4.11%)
Nov 19, 2018 8.824 8.990 8.757 8.882 442,732 +0.05(+0.56%)
Nov 16, 2018 8.674 8.882 8.575 8.832 829,199 +0.11(+1.24%)
Nov 15, 2018 8.633 8.807 8.562 8.724 341,899 +0.04(+0.48%)
Nov 14, 2018 8.849 8.865 8.566 8.683 409,336 -0.05(-0.57%)
Nov 13, 2018 8.716 8.948 8.699 8.732 322,572 -0.02(-0.19%)
Nov 12, 2018 9.023 9.098 8.741 8.749 299,319 -0.27(-2.95%)
Nov 09, 2018 9.363 9.363 8.981 9.015 341,895 -0.47(-4.99%)
Nov 08, 2018 9.646 9.646 9.355 9.488 350,586 -0.19(-1.97%)
Nov 07, 2018 9.687 9.770 9.455 9.679 353,727 +0.10(+1.04%)
Nov 06, 2018 9.670 9.762 9.421 9.579 253,272 -0.07(-0.77%)
Nov 05, 2018 9.463 9.679 9.463 9.654 973,289 +0.23(+2.47%)
Nov 02, 2018 9.438 9.612 9.272 9.421 363,460 +0.05(+0.53%)
Nov 01, 2018 9.430 9.504 9.322 9.372 448,315 +0.07(+0.80%)
Oct 31, 2018 9.297 9.488 9.189 9.297 430,751 +0.12(+1.27%)
Oct 30, 2018 9.239 9.496 9.139 9.181 427,932 -0.08(-0.90%)
Oct 29, 2018 9.455 9.662 9.098 9.264 509,048 +0.02(+0.27%)
Oct 26, 2018 8.948 9.455 8.948 9.239 483,810 +0.04(+0.45%)
Oct 25, 2018 9.056 9.446 8.550 9.197 708,467 +1.04(+12.72%)
Oct 24, 2018 8.774 8.890 8.135 8.160 338,497 -0.62(-7.09%)
Oct 23, 2018 8.815 8.915 8.500 8.782 504,529 -0.24(-2.67%)
Oct 22, 2018 9.056 9.123 8.874 9.023 232,712 -0.01(-0.09%)
Oct 19, 2018 9.206 9.214 8.936 9.031 353,340 -0.17(-1.81%)
Oct 18, 2018 9.363 9.479 9.181 9.197 292,043 -0.20(-2.12%)
Oct 17, 2018 9.264 9.479 9.212 9.396 530,030 +0.03(+0.35%)
Oct 16, 2018 9.106 9.380 9.015 9.363 477,671 +0.31(+3.39%)
Oct 15, 2018 9.181 9.347 9.048 9.056 595,632 -0.12(-1.36%)
Oct 12, 2018 9.305 9.305 9.048 9.181 600,425 +0.07(+0.82%)
Oct 11, 2018 9.272 9.372 9.106 9.106 297,637 -0.20(-2.14%)
Oct 10, 2018 9.637 9.762 9.264 9.305 488,237 -0.38(-3.94%)
Oct 09, 2018 9.695 9.878 9.679 9.687 274,863 -0.02(-0.17%)
Oct 08, 2018 9.629 9.745 9.496 9.704 295,394 +0.06(+0.60%)
Oct 05, 2018 9.637 9.812 9.533 9.646 217,931 -0.08(-0.85%)
Oct 04, 2018 9.720 9.994 9.679 9.729 282,937 -0.04(-0.42%)
Oct 03, 2018 9.629 9.845 9.504 9.770 411,614 +0.17(+1.82%)
Oct 02, 2018 9.529 9.641 9.432 9.596 297,950 +0.02(+0.26%)
Oct 01, 2018 9.712 9.762 9.546 9.571 271,669 -0.07(-0.77%)
Sep 28, 2018 9.587 9.787 9.562 9.646 490,797 +0.02(+0.17%)
Sep 27, 2018 9.787 9.787 9.546 9.629 318,176 -0.12(-1.19%)
Sep 26, 2018 9.795 9.978 9.654 9.745 269,098 -0.05(-0.51%)
Sep 25, 2018 9.695 9.816 9.646 9.795 292,023 +0.13(+1.37%)
Sep 24, 2018 9.587 9.762 9.587 9.662 229,637 +0.03(+0.34%)
Sep 21, 2018 9.812 9.861 9.546 9.629 924,612 -0.16(-1.61%)
Sep 20, 2018 9.778 9.836 9.604 9.787 406,023 +0.07(+0.77%)
Sep 19, 2018 9.828 9.961 9.695 9.712 333,115 -0.06(-0.59%)
Sep 18, 2018 9.562 9.928 9.554 9.770 484,678 +0.36(+3.79%)
Sep 17, 2018 9.363 9.504 9.297 9.413 420,247 +0.07(+0.71%)
Sep 14, 2018 9.380 9.538 9.289 9.347 330,210 +0.00(+0.00%)
Sep 13, 2018 9.562 9.662 9.289 9.347 385,335 -0.18(-1.92%)
Sep 12, 2018 9.206 9.604 9.164 9.529 466,333 +0.39(+4.27%)
Sep 11, 2018 9.089 9.197 8.940 9.139 402,473 -0.06(-0.63%)
Sep 10, 2018 9.413 9.479 9.164 9.197 222,302 -0.13(-1.42%)
Sep 07, 2018 9.272 9.405 9.222 9.330 235,279 +0.00(+0.00%)
Sep 06, 2018 9.297 9.529 9.297 9.330 395,170 +0.03(+0.36%)
Sep 05, 2018 9.222 9.405 9.156 9.297 309,221 +0.03(+0.36%)
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.