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

Suncoke Energy Inc (NY: SXC )

10.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2017 9.207 9.224 8.936 9.117 688,800 -0.07(-0.81%)
Oct 30, 2017 9.257 9.331 9.010 9.191 1,027,278 -0.02(-0.18%)
Oct 27, 2017 9.454 9.528 9.142 9.207 1,387,612 -0.29(-3.03%)
Oct 26, 2017 8.878 9.569 8.640 9.495 1,243,051 +0.77(+8.86%)
Oct 25, 2017 8.533 8.739 8.303 8.722 507,613 +0.21(+2.51%)
Oct 24, 2017 8.476 8.607 8.467 8.508 414,713 +0.07(+0.88%)
Oct 23, 2017 8.459 8.550 8.278 8.434 389,078 -0.02(-0.19%)
Oct 20, 2017 8.492 8.517 8.303 8.451 541,910 +0.07(+0.78%)
Oct 19, 2017 8.081 8.393 7.908 8.385 539,408 +0.22(+2.72%)
Oct 18, 2017 8.221 8.262 8.056 8.163 345,379 -0.01(-0.10%)
Oct 17, 2017 8.097 8.196 7.991 8.171 327,700 +0.11(+1.33%)
Oct 16, 2017 7.974 8.163 7.900 8.065 390,780 +0.17(+2.19%)
Oct 13, 2017 7.843 8.032 7.801 7.892 467,364 +0.18(+2.35%)
Oct 12, 2017 7.497 7.752 7.464 7.711 355,639 +0.17(+2.29%)
Oct 11, 2017 7.522 7.571 7.489 7.538 370,690 +0.04(+0.55%)
Oct 10, 2017 7.555 7.555 7.407 7.497 379,394 -0.02(-0.22%)
Oct 09, 2017 7.760 7.810 7.497 7.514 304,179 -0.24(-3.08%)
Oct 06, 2017 7.958 7.958 7.678 7.752 436,860 -0.25(-3.18%)
Oct 05, 2017 7.966 8.180 7.910 8.007 269,348 +0.12(+1.46%)
Oct 04, 2017 7.785 7.941 7.769 7.892 368,845 +0.08(+1.05%)
Oct 03, 2017 7.711 7.810 7.645 7.810 447,026 +0.13(+1.71%)
Oct 02, 2017 7.522 7.727 7.473 7.678 511,757 +0.16(+2.19%)
Sep 29, 2017 7.390 7.522 7.288 7.514 661,851 +0.14(+1.90%)
Sep 28, 2017 7.390 7.448 7.144 7.374 523,117 -0.06(-0.77%)
Sep 27, 2017 7.201 7.464 7.127 7.432 491,204 +0.29(+4.03%)
Sep 26, 2017 7.144 7.226 6.922 7.144 244,601 -0.02(-0.34%)
Sep 25, 2017 7.070 7.185 7.021 7.168 401,384 +0.08(+1.16%)
Sep 22, 2017 7.160 7.325 7.045 7.086 309,927 -0.09(-1.26%)
Sep 21, 2017 7.168 7.275 7.086 7.177 262,392 -0.04(-0.57%)
Sep 20, 2017 7.152 7.319 7.119 7.218 317,462 +0.07(+0.92%)
Sep 19, 2017 7.251 7.267 7.119 7.152 237,607 -0.11(-1.47%)
Sep 18, 2017 6.979 7.259 6.938 7.259 458,582 +0.32(+4.62%)
Sep 15, 2017 7.012 7.021 6.873 6.938 1,806,356 -0.06(-0.82%)
Sep 14, 2017 7.119 7.168 6.914 6.996 389,047 -0.16(-2.18%)
Sep 13, 2017 7.177 7.329 7.094 7.152 352,632 -0.06(-0.80%)
Sep 12, 2017 7.210 7.255 7.086 7.210 343,720 +0.05(+0.69%)
Sep 11, 2017 7.399 7.415 7.107 7.160 675,415 -0.32(-4.29%)
Sep 08, 2017 7.703 7.703 7.349 7.481 573,663 -0.25(-3.19%)
Sep 07, 2017 7.695 7.769 7.538 7.727 351,019 +0.05(+0.64%)
Sep 06, 2017 7.777 7.875 7.678 7.678 344,415 -0.09(-1.16%)
Sep 05, 2017 7.925 7.982 7.645 7.769 362,941 -0.13(-1.66%)
Sep 01, 2017 7.662 7.900 7.662 7.900 275,015 +0.24(+3.11%)
Aug 31, 2017 7.875 7.892 7.645 7.662 390,161 -0.12(-1.58%)
Aug 30, 2017 7.826 7.867 7.711 7.785 277,679 -0.07(-0.94%)
Aug 29, 2017 7.703 7.966 7.621 7.859 468,747 +0.13(+1.70%)
Aug 28, 2017 7.588 7.727 7.538 7.727 446,613 +0.21(+2.73%)
Aug 25, 2017 7.522 7.559 7.440 7.522 452,032 +0.00(+0.00%)
Aug 24, 2017 7.489 7.596 7.440 7.522 327,811 +0.02(+0.22%)
Aug 23, 2017 7.275 7.538 7.275 7.506 342,253 +0.17(+2.35%)
Aug 22, 2017 7.275 7.349 7.201 7.333 441,745 +0.07(+1.02%)
Aug 21, 2017 7.127 7.267 7.074 7.259 488,119 +0.16(+2.20%)
Aug 18, 2017 7.094 7.275 7.078 7.103 467,700 -0.02(-0.35%)
Aug 17, 2017 7.136 7.279 7.111 7.127 549,572 -0.06(-0.80%)
Aug 16, 2017 7.037 7.275 7.037 7.185 509,716 +0.16(+2.34%)
Aug 15, 2017 7.053 7.103 6.996 7.021 508,671 -0.10(-1.39%)
Aug 14, 2017 7.053 7.160 6.959 7.119 506,684 +0.08(+1.17%)
Aug 11, 2017 6.766 7.086 6.741 7.037 875,816 +0.07(+1.06%)
Aug 10, 2017 7.012 7.168 6.873 6.963 656,809 +0.06(+0.83%)
Aug 09, 2017 6.864 7.037 6.831 6.905 580,759 +0.03(+0.48%)
Aug 08, 2017 6.831 7.045 6.749 6.873 683,399 -0.01(-0.12%)
Aug 07, 2017 7.029 7.062 6.831 6.881 670,254 -0.15(-2.11%)
Aug 04, 2017 6.914 7.127 6.914 7.029 647,904 +0.12(+1.66%)
Aug 03, 2017 6.914 7.078 6.864 6.914 830,397 -0.02(-0.24%)
Aug 02, 2017 6.947 7.053 6.831 6.930 1,007,801 -0.16(-2.20%)
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.