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

Suncoke Energy Inc (NY: SXC )

10.57 +0.05 (+0.48%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 21, 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 8.626 9.100 8.531 9.076 664,022 +0.36(+4.17%)
Aug 28, 2015 8.602 8.966 8.365 8.713 646,285 +0.09(+1.10%)
Aug 27, 2015 8.373 8.720 8.373 8.618 966,255 +0.36(+4.31%)
Aug 26, 2015 8.199 8.309 8.025 8.262 612,577 +0.25(+3.16%)
Aug 25, 2015 8.246 8.499 7.993 8.009 715,615 +0.01(+0.10%)
Aug 24, 2015 8.222 8.689 7.969 8.001 824,664 -0.52(-6.12%)
Aug 21, 2015 8.191 8.586 8.452 8.523 863,181 +0.07(+0.84%)
Aug 20, 2015 8.634 8.807 8.436 8.452 803,016 -0.18(-2.11%)
Aug 19, 2015 8.578 8.815 8.578 8.634 1,044,456 -0.02(-0.18%)
Aug 18, 2015 8.752 8.831 8.539 8.649 680,021 -0.13(-1.44%)
Aug 17, 2015 8.626 8.839 8.554 8.776 679,810 +0.09(+1.09%)
Aug 14, 2015 8.985 9.048 8.665 8.681 1,315,218 -0.25(-2.79%)
Aug 13, 2015 9.172 9.172 8.720 8.931 507,616 -0.27(-2.97%)
Aug 12, 2015 9.133 9.321 9.040 9.204 571,363 -0.01(-0.08%)
Aug 11, 2015 9.289 9.344 8.970 9.211 428,327 -0.25(-2.64%)
Aug 10, 2015 9.196 9.543 9.087 9.461 740,778 +0.33(+3.59%)
Aug 07, 2015 9.625 9.796 8.993 9.133 613,651 -0.55(-5.64%)
Aug 06, 2015 9.531 9.757 9.391 9.679 596,288 +0.19(+1.97%)
Aug 05, 2015 9.664 9.750 9.414 9.492 728,199 -0.05(-0.57%)
Aug 04, 2015 9.438 9.656 9.172 9.547 692,852 +0.17(+1.83%)
Aug 03, 2015 9.562 9.609 9.305 9.375 648,094 -0.21(-2.20%)
Jul 31, 2015 9.672 9.796 9.555 9.586 659,762 -0.04(-0.41%)
Jul 30, 2015 9.820 9.960 9.508 9.625 642,265 -0.22(-2.22%)
Jul 29, 2015 9.711 9.960 9.547 9.843 737,097 +0.13(+1.37%)
Jul 28, 2015 9.516 9.820 9.328 9.711 786,839 +0.27(+2.81%)
Jul 27, 2015 9.219 9.570 9.071 9.445 866,822 +0.07(+0.75%)
Jul 24, 2015 9.594 9.601 9.126 9.375 2,007,785 -0.23(-2.44%)
Jul 23, 2015 9.703 9.792 9.422 9.609 1,526,848 +0.09(+0.98%)
Jul 22, 2015 9.500 9.664 9.020 9.516 1,901,315 -0.22(-2.24%)
Jul 21, 2015 9.360 10.04 9.165 9.734 4,734,546 +0.84(+9.47%)
Jul 20, 2015 9.243 9.243 8.853 8.892 667,110 -0.37(-4.04%)
Jul 17, 2015 9.328 9.328 9.165 9.266 591,375 -0.08(-0.83%)
Jul 16, 2015 9.391 9.547 9.297 9.344 598,224 +0.01(+0.08%)
Jul 15, 2015 9.695 9.695 9.258 9.336 887,480 -0.35(-3.62%)
Jul 14, 2015 9.726 9.789 9.594 9.687 421,185 -0.02(-0.24%)
Jul 13, 2015 9.414 9.757 9.266 9.711 1,186,963 +0.34(+3.66%)
Jul 10, 2015 9.757 9.781 9.328 9.367 498,955 -0.27(-2.83%)
Jul 09, 2015 9.633 9.804 9.537 9.640 1,144,511 +0.15(+1.56%)
Jul 08, 2015 9.765 9.796 9.328 9.492 921,783 -0.33(-3.34%)
Jul 07, 2015 9.718 9.839 9.430 9.820 1,155,732 +0.07(+0.72%)
Jul 06, 2015 9.765 9.835 9.418 9.750 1,613,834 -0.12(-1.19%)
Jul 02, 2015 10.23 9.867 9.867 9.867 1,287,756 -0.34(-3.36%)
Jul 01, 2015 10.18 10.55 9.983 10.21 1,123,830 +0.07(+0.69%)
Jun 30, 2015 10.54 10.60 9.968 10.14 1,021,970 -0.35(-3.35%)
Jun 29, 2015 10.65 10.85 10.48 10.49 645,372 -0.27(-2.54%)
Jun 26, 2015 10.82 10.83 10.57 10.76 880,159 -0.03(-0.29%)
Jun 25, 2015 11.08 11.15 10.76 10.79 623,405 -0.28(-2.53%)
Jun 24, 2015 11.22 11.22 11.05 11.08 410,029 -0.16(-1.39%)
Jun 23, 2015 11.11 11.29 10.97 11.23 618,436 +0.15(+1.34%)
Jun 22, 2015 11.13 11.18 10.97 11.08 806,039 +0.01(+0.07%)
Jun 19, 2015 11.41 11.47 11.07 11.08 1,201,689 -0.34(-2.94%)
Jun 18, 2015 11.38 11.43 11.26 11.41 1,028,348 +0.05(+0.48%)
Jun 17, 2015 11.11 11.39 10.70 11.36 2,659,785 +0.43(+3.93%)
Jun 16, 2015 10.79 11.53 9.999 10.93 5,107,865 +0.01(+0.07%)
Jun 15, 2015 11.47 11.47 10.39 10.92 3,476,411 -0.63(-5.47%)
Jun 12, 2015 11.98 12.01 11.54 11.55 1,061,537 -0.46(-3.83%)
Jun 11, 2015 11.94 12.20 11.86 12.01 1,089,905 +0.09(+0.79%)
Jun 10, 2015 11.97 12.20 11.89 11.92 950,388 +0.06(+0.53%)
Jun 09, 2015 11.89 12.11 11.86 11.86 585,115 -0.01(-0.07%)
Jun 08, 2015 12.34 12.34 11.71 11.86 988,920 -0.49(-3.98%)
Jun 05, 2015 12.38 12.42 12.18 12.35 353,097 -0.02(-0.19%)
Jun 04, 2015 12.64 12.64 12.34 12.38 276,586 -0.29(-2.28%)
Jun 03, 2015 12.83 13.06 12.66 12.67 370,165 -0.15(-1.16%)
Jun 02, 2015 12.52 12.96 12.46 12.81 496,363 +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.