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 (%)
Aug 31, 2015 8.631 9.106 8.536 9.082 663,600 +0.36(+4.17%)
Aug 28, 2015 8.607 8.971 8.370 8.718 645,874 +0.09(+1.10%)
Aug 27, 2015 8.378 8.726 8.378 8.623 965,640 +0.36(+4.31%)
Aug 26, 2015 8.204 8.315 8.030 8.267 612,188 +0.25(+3.16%)
Aug 25, 2015 8.251 8.505 7.998 8.014 715,160 +0.01(+0.10%)
Aug 24, 2015 8.228 8.694 7.974 8.006 824,139 -0.52(-6.12%)
Aug 21, 2015 8.196 8.592 8.457 8.528 862,632 +0.07(+0.84%)
Aug 20, 2015 8.639 8.813 8.441 8.457 802,505 -0.18(-2.11%)
Aug 19, 2015 8.584 8.821 8.584 8.639 1,043,791 -0.02(-0.18%)
Aug 18, 2015 8.758 8.837 8.544 8.655 679,588 -0.13(-1.44%)
Aug 17, 2015 8.631 8.845 8.560 8.781 679,377 +0.09(+1.09%)
Aug 14, 2015 8.991 9.053 8.671 8.686 1,314,381 -0.25(-2.79%)
Aug 13, 2015 9.178 9.178 8.726 8.936 507,293 -0.27(-2.97%)
Aug 12, 2015 9.139 9.326 9.046 9.209 570,999 -0.01(-0.08%)
Aug 11, 2015 9.295 9.350 8.975 9.217 428,055 -0.25(-2.64%)
Aug 10, 2015 9.202 9.549 9.092 9.467 740,306 +0.33(+3.59%)
Aug 07, 2015 9.631 9.803 8.999 9.139 613,260 -0.55(-5.64%)
Aug 06, 2015 9.537 9.764 9.397 9.685 595,909 +0.19(+1.97%)
Aug 05, 2015 9.670 9.756 9.420 9.498 727,736 -0.05(-0.57%)
Aug 04, 2015 9.444 9.662 9.178 9.553 692,411 +0.17(+1.83%)
Aug 03, 2015 9.568 9.615 9.311 9.381 647,681 -0.21(-2.20%)
Jul 31, 2015 9.678 9.803 9.561 9.592 659,342 -0.04(-0.41%)
Jul 30, 2015 9.826 9.966 9.514 9.631 641,856 -0.22(-2.22%)
Jul 29, 2015 9.717 9.966 9.553 9.849 736,628 +0.13(+1.37%)
Jul 28, 2015 9.522 9.826 9.334 9.717 786,338 +0.27(+2.81%)
Jul 27, 2015 9.225 9.576 9.077 9.451 866,271 +0.07(+0.75%)
Jul 24, 2015 9.600 9.607 9.131 9.381 2,006,507 -0.23(-2.44%)
Jul 23, 2015 9.709 9.799 9.428 9.615 1,525,876 +0.09(+0.98%)
Jul 22, 2015 9.506 9.670 9.026 9.522 1,900,106 -0.22(-2.24%)
Jul 21, 2015 9.365 10.04 9.170 9.740 4,731,534 +0.84(+9.47%)
Jul 20, 2015 9.248 9.248 8.858 8.897 666,685 -0.37(-4.04%)
Jul 17, 2015 9.334 9.334 9.170 9.272 590,999 -0.08(-0.83%)
Jul 16, 2015 9.397 9.553 9.303 9.350 597,844 +0.01(+0.08%)
Jul 15, 2015 9.701 9.701 9.264 9.342 886,915 -0.35(-3.62%)
Jul 14, 2015 9.732 9.795 9.600 9.693 420,917 -0.02(-0.24%)
Jul 13, 2015 9.420 9.764 9.272 9.717 1,186,208 +0.34(+3.66%)
Jul 10, 2015 9.764 9.787 9.334 9.373 498,638 -0.27(-2.83%)
Jul 09, 2015 9.639 9.810 9.543 9.646 1,143,783 +0.15(+1.56%)
Jul 08, 2015 9.771 9.803 9.334 9.498 921,196 -0.33(-3.34%)
Jul 07, 2015 9.725 9.845 9.436 9.826 1,154,997 +0.07(+0.72%)
Jul 06, 2015 9.771 9.841 9.424 9.756 1,612,808 -0.12(-1.19%)
Jul 02, 2015 10.23 9.873 9.873 9.873 1,286,937 -0.34(-3.36%)
Jul 01, 2015 10.19 10.55 9.990 10.22 1,123,115 +0.07(+0.69%)
Jun 30, 2015 10.54 10.61 9.974 10.15 1,021,320 -0.35(-3.35%)
Jun 29, 2015 10.65 10.86 10.49 10.50 644,961 -0.27(-2.54%)
Jun 26, 2015 10.82 10.83 10.58 10.77 879,599 -0.03(-0.29%)
Jun 25, 2015 11.09 11.15 10.76 10.80 623,009 -0.28(-2.54%)
Jun 24, 2015 11.23 11.23 11.06 11.08 409,768 -0.16(-1.39%)
Jun 23, 2015 11.12 11.29 10.98 11.24 618,042 +0.15(+1.34%)
Jun 22, 2015 11.14 11.18 10.97 11.09 805,526 +0.01(+0.07%)
Jun 19, 2015 11.42 11.48 11.08 11.08 1,200,925 -0.34(-2.94%)
Jun 18, 2015 11.39 11.43 11.27 11.42 1,027,694 +0.05(+0.48%)
Jun 17, 2015 11.12 11.39 10.71 11.36 2,658,093 +0.43(+3.93%)
Jun 16, 2015 10.80 11.54 10.01 10.93 5,104,615 +0.01(+0.07%)
Jun 15, 2015 11.48 11.48 10.40 10.93 3,474,199 -0.63(-5.47%)
Jun 12, 2015 11.99 12.02 11.54 11.56 1,060,862 -0.46(-3.83%)
Jun 11, 2015 11.95 12.21 11.87 12.02 1,089,212 +0.09(+0.78%)
Jun 10, 2015 11.98 12.21 11.89 11.93 949,784 +0.06(+0.53%)
Jun 09, 2015 11.89 12.12 11.86 11.86 584,743 -0.01(-0.07%)
Jun 08, 2015 12.35 12.35 11.71 11.87 988,290 -0.49(-3.98%)
Jun 05, 2015 12.39 12.43 12.19 12.36 352,872 -0.02(-0.19%)
Jun 04, 2015 12.65 12.65 12.35 12.39 276,410 -0.29(-2.28%)
Jun 03, 2015 12.84 13.06 12.67 12.67 369,930 -0.15(-1.16%)
Jun 02, 2015 12.53 12.96 12.47 12.82 496,047 +0.27(+2.11%)
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.