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, 2018 9.174 9.174 9.174 0 -0.13(-1.41%)
Aug 30, 2018 9.347 9.347 9.125 9.306 236,836 -0.08(-0.88%)
Aug 29, 2018 9.380 9.474 9.257 9.388 285,904 +0.06(+0.62%)
Aug 28, 2018 9.487 9.561 9.240 9.331 328,200 -0.11(-1.13%)
Aug 27, 2018 9.306 9.479 9.273 9.437 270,091 +0.16(+1.68%)
Aug 24, 2018 9.215 9.347 9.166 9.281 340,480 +0.15(+1.62%)
Aug 23, 2018 9.240 9.281 9.002 9.133 295,140 -0.14(-1.51%)
Aug 22, 2018 9.183 9.314 9.158 9.273 261,894 +0.11(+1.17%)
Aug 21, 2018 9.084 9.240 9.011 9.166 357,870 +0.13(+1.46%)
Aug 20, 2018 8.911 9.076 8.911 9.035 246,148 +0.11(+1.20%)
Aug 17, 2018 8.747 8.969 8.706 8.928 387,313 +0.17(+1.97%)
Aug 16, 2018 8.615 8.788 8.550 8.755 533,360 +0.21(+2.50%)
Aug 15, 2018 8.928 8.947 8.525 8.541 389,712 -0.48(-5.29%)
Aug 14, 2018 9.109 9.191 8.952 9.018 251,038 -0.07(-0.72%)
Aug 13, 2018 9.257 9.298 9.076 9.084 349,105 -0.13(-1.43%)
Aug 10, 2018 9.273 9.388 9.174 9.215 298,148 -0.16(-1.75%)
Aug 09, 2018 9.429 9.495 9.257 9.380 304,316 -0.07(-0.70%)
Aug 08, 2018 9.577 9.594 9.405 9.446 518,568 -0.13(-1.37%)
Aug 07, 2018 9.306 9.618 9.306 9.577 476,971 +0.30(+3.28%)
Aug 06, 2018 9.150 9.380 9.076 9.273 443,605 +0.12(+1.35%)
Aug 03, 2018 9.141 9.215 8.969 9.150 397,410 +0.00(+0.00%)
Aug 02, 2018 9.051 9.232 8.911 9.150 388,884 -0.01(-0.09%)
Aug 01, 2018 9.388 9.405 9.051 9.158 640,949 -0.22(-2.37%)
Jul 31, 2018 9.429 9.585 9.273 9.380 520,046 -0.07(-0.78%)
Jul 30, 2018 9.668 9.766 9.240 9.454 640,748 -0.32(-3.28%)
Jul 27, 2018 10.19 10.34 9.700 9.774 570,630 -0.41(-4.04%)
Jul 26, 2018 10.78 11.34 10.14 10.19 882,314 -0.59(-5.49%)
Jul 25, 2018 11.18 11.27 10.69 10.78 840,047 -0.39(-3.53%)
Jul 24, 2018 11.35 11.48 11.17 11.17 347,981 +0.02(+0.22%)
Jul 23, 2018 11.00 11.20 10.98 11.15 272,329 +0.16(+1.42%)
Jul 20, 2018 11.02 11.11 10.96 10.99 283,642 -0.04(-0.37%)
Jul 19, 2018 10.96 11.06 10.88 11.03 460,962 +0.00(+0.00%)
Jul 18, 2018 10.75 11.07 10.75 11.03 370,650 +0.25(+2.36%)
Jul 17, 2018 10.75 10.87 10.68 10.78 334,101 +0.02(+0.15%)
Jul 16, 2018 10.70 10.78 10.57 10.76 471,677 +0.07(+0.61%)
Jul 13, 2018 10.74 10.91 10.69 10.70 219,032 -0.09(-0.84%)
Jul 12, 2018 10.77 10.82 10.56 10.79 422,964 +0.12(+1.08%)
Jul 11, 2018 10.54 10.78 10.33 10.67 565,569 +0.02(+0.23%)
Jul 10, 2018 11.33 11.39 10.59 10.65 548,569 -0.75(-6.57%)
Jul 09, 2018 11.39 11.40 11.21 11.39 413,865 +0.05(+0.43%)
Jul 06, 2018 11.31 11.45 11.20 11.34 237,863 +0.00(+0.00%)
Jul 05, 2018 11.09 11.36 11.02 11.34 585,577 +0.37(+3.37%)
Jul 03, 2018 10.97 10.97 10.97 0 -0.26(-2.34%)
Jul 02, 2018 10.90 11.25 10.89 11.24 365,513 +0.22(+2.01%)
Jun 29, 2018 10.96 11.12 10.96 11.02 443,725 +0.12(+1.06%)
Jun 28, 2018 10.88 10.93 10.70 10.90 364,033 +0.02(+0.23%)
Jun 27, 2018 11.06 11.20 10.87 10.88 511,208 -0.12(-1.12%)
Jun 26, 2018 10.97 11.10 10.86 11.00 308,859 +0.02(+0.15%)
Jun 25, 2018 11.03 11.04 10.74 10.98 498,854 -0.13(-1.18%)
Jun 22, 2018 11.05 11.16 11.02 11.11 644,228 +0.21(+1.88%)
Jun 21, 2018 11.16 11.20 10.89 10.91 261,698 -0.30(-2.71%)
Jun 20, 2018 11.26 11.26 11.03 11.21 275,249 +0.07(+0.66%)
Jun 19, 2018 11.38 11.39 11.11 11.14 345,471 -0.44(-3.83%)
Jun 18, 2018 11.30 11.77 11.30 11.58 521,042 +0.20(+1.73%)
Jun 15, 2018 11.62 11.25 11.39 1,300,653 -0.24(-2.05%)
Jun 14, 2018 11.44 11.67 11.39 11.62 654,490 +0.20(+1.73%)
Jun 13, 2018 11.51 11.67 11.39 11.43 646,501 -0.07(-0.57%)
Jun 12, 2018 11.35 11.62 11.23 11.49 866,282 +0.32(+2.87%)
Jun 11, 2018 11.08 11.28 11.08 11.17 498,401 +0.07(+0.59%)
Jun 08, 2018 11.29 11.34 11.10 11.11 315,205 -0.17(-1.53%)
Jun 07, 2018 11.27 11.39 11.16 11.28 518,553 -0.02(-0.22%)
Jun 06, 2018 11.29 11.30 434,552 -0.12(-1.01%)
Jun 05, 2018 11.30 11.48 11.25 11.42 416,607 +0.12(+1.02%)
Jun 04, 2018 11.37 11.45 11.20 11.30 528,684 +0.07(+0.66%)
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.