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 (%)
Jun 30, 2017 9.026 9.100 8.887 8.961 792,444 -0.02(-0.27%)
Jun 29, 2017 9.125 9.207 8.870 8.985 1,262,456 -0.06(-0.64%)
Jun 28, 2017 8.813 9.429 8.722 9.043 1,330,194 +0.32(+3.68%)
Jun 27, 2017 8.221 8.977 8.139 8.722 1,343,782 +0.58(+7.17%)
Jun 26, 2017 8.106 8.171 7.966 8.139 721,299 +0.05(+0.61%)
Jun 23, 2017 8.180 8.213 7.892 8.089 1,128,792 -0.03(-0.40%)
Jun 22, 2017 7.900 8.155 7.875 8.122 490,393 +0.26(+3.35%)
Jun 21, 2017 7.785 7.999 7.678 7.859 460,072 +0.13(+1.70%)
Jun 20, 2017 7.941 7.941 7.703 7.727 541,371 -0.30(-3.79%)
Jun 19, 2017 7.892 8.089 7.892 8.032 760,171 +0.18(+2.30%)
Jun 16, 2017 7.506 7.867 7.506 7.851 935,280 +0.07(+0.95%)
Jun 15, 2017 7.843 7.974 7.670 7.777 569,569 -0.24(-2.97%)
Jun 14, 2017 8.048 8.130 7.892 8.015 647,272 +0.00(+0.00%)
Jun 13, 2017 8.015 8.097 7.941 8.015 463,202 +0.04(+0.52%)
Jun 12, 2017 7.941 8.155 7.818 7.974 553,712 +0.13(+1.68%)
Jun 09, 2017 7.859 8.056 7.801 7.843 633,609 -0.04(-0.52%)
Jun 08, 2017 7.325 7.917 7.325 7.884 491,913 +0.47(+6.32%)
Jun 07, 2017 7.481 7.604 7.284 7.415 523,885 -0.13(-1.74%)
Jun 06, 2017 7.563 7.612 7.407 7.547 630,394 -0.01(-0.11%)
Jun 05, 2017 7.349 7.580 7.287 7.555 688,192 +0.14(+1.88%)
Jun 02, 2017 7.374 7.532 7.300 7.415 842,284 +0.02(+0.22%)
Jun 01, 2017 7.160 7.423 7.152 7.399 1,112,885 +0.21(+2.97%)
May 31, 2017 7.193 7.267 6.996 7.185 1,348,963 -0.05(-0.68%)
May 30, 2017 7.366 7.464 7.164 7.234 1,121,137 -0.22(-2.98%)
May 26, 2017 7.407 7.530 7.251 7.456 573,995 +0.14(+1.91%)
May 25, 2017 7.275 7.596 7.275 7.316 585,012 -0.08(-1.11%)
May 24, 2017 7.497 7.678 7.341 7.399 628,103 -0.12(-1.53%)
May 23, 2017 7.177 7.530 7.136 7.514 811,494 +0.35(+4.94%)
May 22, 2017 7.177 7.234 7.021 7.160 892,829 +0.07(+0.93%)
May 19, 2017 6.930 7.168 6.922 7.094 614,415 +0.22(+3.23%)
May 18, 2017 6.741 6.947 6.667 6.873 866,240 +0.01(+0.12%)
May 17, 2017 6.749 6.905 6.511 6.864 982,390 +0.12(+1.71%)
May 16, 2017 6.716 6.910 6.659 6.749 1,364,539 +0.05(+0.74%)
May 15, 2017 6.741 6.855 6.634 6.700 913,023 +0.14(+2.13%)
May 12, 2017 6.716 6.774 6.544 6.560 653,696 -0.16(-2.45%)
May 11, 2017 6.790 6.889 6.559 6.725 786,042 +0.05(+0.74%)
May 10, 2017 6.700 6.782 6.568 6.675 843,318 +0.00(+0.00%)
May 09, 2017 6.519 6.683 6.453 6.675 1,168,255 +0.16(+2.40%)
May 08, 2017 6.453 6.626 6.429 6.519 727,607 -0.11(-1.61%)
May 05, 2017 6.577 6.729 6.453 6.626 907,064 +0.11(+1.64%)
May 04, 2017 6.823 6.889 6.297 6.519 1,487,426 -0.38(-5.48%)
May 03, 2017 7.218 7.308 6.889 6.897 1,690,407 -0.41(-5.62%)
May 02, 2017 7.432 7.580 7.284 7.308 849,278 -0.18(-2.41%)
May 01, 2017 7.555 7.604 7.316 7.489 986,351 -0.05(-0.65%)
Apr 28, 2017 7.744 7.777 7.497 7.538 931,614 -0.12(-1.61%)
Apr 27, 2017 7.843 7.843 7.275 7.662 1,783,649 -0.26(-3.32%)
Apr 26, 2017 7.949 8.106 7.880 7.925 1,121,943 -0.09(-1.13%)
Apr 25, 2017 8.188 8.188 7.941 8.015 984,924 -0.08(-1.02%)
Apr 24, 2017 8.213 8.287 8.023 8.097 1,575,800 -0.02(-0.20%)
Apr 21, 2017 8.139 8.254 7.925 8.114 1,386,497 -0.12(-1.40%)
Apr 20, 2017 7.062 8.278 6.971 8.229 2,719,890 +1.40(+20.46%)
Apr 19, 2017 7.021 7.053 6.815 6.831 1,046,364 -0.16(-2.35%)
Apr 18, 2017 6.922 7.099 6.889 6.996 799,030 +0.01(+0.12%)
Apr 17, 2017 7.021 7.070 6.856 6.988 532,336 +0.00(+0.00%)
Apr 13, 2017 7.349 7.612 6.963 6.988 1,060,194 -0.34(-4.60%)
Apr 12, 2017 7.752 7.752 7.284 7.325 760,797 -0.52(-6.60%)
Apr 11, 2017 7.744 7.867 7.563 7.843 725,744 +0.13(+1.71%)
Apr 10, 2017 7.555 7.752 7.440 7.711 559,149 +0.17(+2.29%)
Apr 07, 2017 7.423 7.629 7.325 7.538 749,993 +0.15(+2.00%)
Apr 06, 2017 7.489 7.514 7.210 7.390 883,823 -0.07(-0.99%)
Apr 05, 2017 7.793 7.941 7.432 7.464 668,871 -0.21(-2.78%)
Apr 04, 2017 7.563 7.801 7.506 7.678 583,616 +0.14(+1.85%)
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.