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

Suncoke Energy Inc (NY: SXC )

10.54 -0.03 (-0.24%)
Streaming Delayed Price Updated: 3:50 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 28, 2019 7.127 7.316 6.757 7.300 3,805,501 +0.16(+2.19%)
Jun 27, 2019 7.177 7.353 7.029 7.144 11,716,465 -0.03(-0.46%)
Jun 26, 2019 6.897 7.255 6.881 7.177 2,142,340 +0.32(+4.68%)
Jun 25, 2019 6.626 6.967 6.552 6.856 1,983,871 +0.25(+3.86%)
Jun 24, 2019 6.766 6.881 6.585 6.601 1,062,442 -0.16(-2.31%)
Jun 21, 2019 6.585 6.831 6.535 6.757 2,281,914 +0.12(+1.86%)
Jun 20, 2019 6.799 6.856 6.626 6.634 1,169,008 -0.02(-0.37%)
Jun 19, 2019 6.626 6.708 6.552 6.659 574,188 +0.08(+1.25%)
Jun 18, 2019 6.560 6.744 6.535 6.577 858,495 +0.09(+1.39%)
Jun 17, 2019 6.256 6.535 6.240 6.486 582,983 +0.23(+3.68%)
Jun 14, 2019 6.355 6.420 6.248 6.256 419,184 -0.14(-2.19%)
Jun 13, 2019 6.396 6.453 6.305 6.396 561,165 +0.07(+1.17%)
Jun 12, 2019 6.420 6.445 6.305 6.322 414,740 -0.13(-2.04%)
Jun 11, 2019 6.585 6.614 6.383 6.453 645,161 -0.02(-0.25%)
Jun 10, 2019 6.396 6.552 6.396 6.470 364,073 +0.12(+1.81%)
Jun 07, 2019 6.190 6.449 6.141 6.355 810,147 +0.18(+2.93%)
Jun 06, 2019 6.166 6.215 6.116 6.174 694,344 +0.01(+0.13%)
Jun 05, 2019 6.338 6.363 6.149 6.166 638,528 -0.16(-2.60%)
Jun 04, 2019 6.289 6.437 6.207 6.330 558,451 +0.10(+1.58%)
Jun 03, 2019 6.042 6.260 6.009 6.231 616,295 +0.20(+3.27%)
May 31, 2019 6.034 6.166 5.993 6.034 759,786 -0.12(-2.00%)
May 30, 2019 6.248 6.322 6.124 6.157 532,337 -0.09(-1.45%)
May 29, 2019 6.256 6.314 6.157 6.248 1,134,904 -0.09(-1.43%)
May 28, 2019 6.322 6.371 6.198 6.338 829,405 +0.02(+0.26%)
May 24, 2019 6.445 6.511 6.190 6.322 1,178,727 -0.04(-0.65%)
May 23, 2019 6.330 6.503 6.281 6.363 869,236 -0.08(-1.28%)
May 22, 2019 6.544 6.651 6.412 6.445 1,256,151 -0.15(-2.24%)
May 21, 2019 6.535 6.642 6.511 6.593 468,921 +0.09(+1.39%)
May 20, 2019 6.404 6.552 6.404 6.503 1,784,217 +0.03(+0.51%)
May 17, 2019 6.297 6.527 6.293 6.470 1,089,441 +0.09(+1.42%)
May 16, 2019 6.626 6.651 6.256 6.379 2,254,920 -0.23(-3.48%)
May 15, 2019 6.470 6.609 6.453 6.609 804,841 +0.02(+0.25%)
May 14, 2019 6.626 6.659 6.494 6.593 1,075,253 +0.02(+0.25%)
May 13, 2019 6.642 6.782 6.486 6.577 1,017,320 -0.23(-3.38%)
May 10, 2019 6.782 6.856 6.692 6.807 727,794 -0.02(-0.36%)
May 09, 2019 6.642 6.881 6.642 6.831 1,268,348 +0.09(+1.34%)
May 08, 2019 6.609 6.873 6.544 6.741 1,277,587 +0.14(+2.12%)
May 07, 2019 7.037 7.086 6.568 6.601 1,935,737 -0.53(-7.49%)
May 06, 2019 7.094 7.201 7.053 7.136 972,298 -0.16(-2.25%)
May 03, 2019 7.078 7.300 7.062 7.300 823,406 +0.28(+3.98%)
May 02, 2019 6.782 7.045 6.733 7.021 979,680 +0.20(+2.89%)
May 01, 2019 7.111 7.111 6.823 6.823 1,648,316 -0.25(-3.60%)
Apr 30, 2019 7.103 7.168 7.021 7.078 1,247,479 -0.02(-0.35%)
Apr 29, 2019 6.873 7.119 6.790 7.103 818,406 +0.20(+2.86%)
Apr 26, 2019 6.979 7.094 6.840 6.905 955,146 -0.16(-2.33%)
Apr 25, 2019 6.897 7.119 6.881 7.070 1,160,957 +0.12(+1.65%)
Apr 24, 2019 6.988 7.251 6.609 6.955 1,425,816 -0.18(-2.53%)
Apr 23, 2019 7.004 7.193 7.004 7.136 1,036,561 +0.13(+1.88%)
Apr 22, 2019 6.914 7.029 6.864 7.004 618,913 +0.07(+0.95%)
Apr 18, 2019 7.086 7.201 6.914 6.938 445,459 -0.20(-2.76%)
Apr 17, 2019 7.177 7.226 7.099 7.136 528,399 +0.01(+0.12%)
Apr 16, 2019 7.070 7.193 7.021 7.127 348,016 +0.11(+1.52%)
Apr 15, 2019 7.185 7.201 6.996 7.021 431,413 -0.15(-2.06%)
Apr 12, 2019 7.292 7.349 7.119 7.168 364,444 +0.00(+0.00%)
Apr 11, 2019 7.415 7.415 7.152 7.168 404,433 -0.26(-3.54%)
Apr 10, 2019 7.333 7.489 7.292 7.432 896,815 +0.13(+1.80%)
Apr 09, 2019 7.440 7.444 7.292 7.300 876,024 -0.21(-2.84%)
Apr 08, 2019 7.464 7.522 7.399 7.514 512,048 +0.02(+0.33%)
Apr 05, 2019 7.366 7.497 7.325 7.489 635,101 +0.16(+2.13%)
Apr 04, 2019 7.119 7.345 7.119 7.333 471,382 +0.21(+2.88%)
Apr 03, 2019 7.341 7.358 7.070 7.127 924,377 -0.11(-1.48%)
Apr 02, 2019 7.177 7.247 7.086 7.234 496,654 +0.06(+0.80%)
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.