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 30, 2019 5.237 5.278 5.130 5.130 572,941 -0.05(-0.95%)
Aug 29, 2019 5.097 5.187 5.093 5.179 876,945 +0.12(+2.27%)
Aug 28, 2019 4.850 5.130 4.842 5.064 1,205,964 +0.21(+4.41%)
Aug 27, 2019 5.163 5.179 4.826 4.850 1,038,105 -0.28(-5.45%)
Aug 26, 2019 5.105 5.146 5.027 5.130 797,184 +0.10(+1.96%)
Aug 23, 2019 5.179 5.253 5.031 5.031 910,624 -0.21(-3.92%)
Aug 22, 2019 5.327 5.360 5.237 5.237 625,724 -0.09(-1.70%)
Aug 21, 2019 5.417 5.442 5.286 5.327 1,074,790 -0.07(-1.22%)
Aug 20, 2019 5.269 5.467 5.269 5.393 1,071,982 +0.08(+1.55%)
Aug 19, 2019 5.212 5.343 5.138 5.311 1,018,615 +0.15(+2.87%)
Aug 16, 2019 4.916 5.187 4.908 5.163 1,727,948 +0.34(+6.98%)
Aug 15, 2019 4.891 4.908 4.776 4.826 1,473,579 -0.07(-1.51%)
Aug 14, 2019 4.998 5.023 4.826 4.900 1,863,092 -0.25(-4.79%)
Aug 13, 2019 5.089 5.294 5.056 5.146 1,081,196 +0.03(+0.64%)
Aug 12, 2019 5.146 5.204 5.031 5.113 2,068,362 -0.08(-1.58%)
Aug 09, 2019 5.302 5.335 5.146 5.196 1,905,305 -0.16(-2.92%)
Aug 08, 2019 5.393 5.475 5.339 5.352 1,624,094 +0.02(+0.31%)
Aug 07, 2019 5.237 5.442 4.998 5.335 1,732,874 -0.01(-0.15%)
Aug 06, 2019 5.516 5.582 5.247 5.343 2,455,614 -0.17(-3.13%)
Aug 05, 2019 5.524 5.615 5.430 5.516 2,043,862 -0.13(-2.33%)
Aug 02, 2019 5.796 5.829 5.539 5.648 2,317,434 -0.25(-4.32%)
Aug 01, 2019 6.174 6.234 5.820 5.902 2,783,372 -0.34(-5.40%)
Jul 31, 2019 6.651 6.807 6.223 6.240 3,070,278 -0.46(-6.87%)
Jul 30, 2019 6.988 7.193 6.642 6.700 2,149,982 -0.70(-9.44%)
Jul 29, 2019 7.399 7.456 7.284 7.399 847,973 +0.04(+0.56%)
Jul 26, 2019 7.316 7.403 7.259 7.358 632,060 +0.04(+0.56%)
Jul 25, 2019 7.497 7.506 7.234 7.316 668,424 -0.18(-2.41%)
Jul 24, 2019 7.341 7.497 7.185 7.497 911,271 +0.09(+1.22%)
Jul 23, 2019 7.358 7.526 7.358 7.407 752,959 +0.08(+1.12%)
Jul 22, 2019 7.399 7.538 7.292 7.325 725,001 -0.06(-0.78%)
Jul 19, 2019 7.177 7.440 7.177 7.382 1,090,535 +0.21(+2.86%)
Jul 18, 2019 7.127 7.210 7.033 7.177 1,291,750 +0.05(+0.69%)
Jul 17, 2019 7.234 7.242 7.086 7.127 877,869 -0.12(-1.59%)
Jul 16, 2019 7.160 7.370 7.094 7.242 1,220,588 +0.08(+1.15%)
Jul 15, 2019 7.226 7.259 7.049 7.160 1,087,966 -0.05(-0.68%)
Jul 12, 2019 7.070 7.247 7.070 7.210 1,076,790 +0.17(+2.45%)
Jul 11, 2019 6.988 7.086 6.905 7.037 1,505,409 +0.04(+0.59%)
Jul 10, 2019 6.725 7.033 6.651 6.996 1,208,453 +0.35(+5.19%)
Jul 09, 2019 6.535 6.692 6.461 6.651 2,190,900 +0.07(+1.13%)
Jul 08, 2019 6.790 6.873 6.560 6.577 992,155 -0.21(-3.15%)
Jul 05, 2019 6.692 6.790 6.651 6.790 2,351,008 +0.02(+0.24%)
Jul 03, 2019 6.790 6.815 6.642 6.774 1,038,350 -0.02(-0.24%)
Jul 02, 2019 7.193 7.193 6.659 6.790 2,076,031 -0.40(-5.60%)
Jul 01, 2019 7.300 7.366 7.012 7.193 2,592,216 -0.11(-1.46%)
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%)
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.