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

Suncoke Energy Inc (NY: SXC )

10.38 -0.32 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2018 11.36 11.49 11.15 11.24 349,378 -0.01(-0.07%)
May 30, 2018 11.12 11.48 11.10 11.25 485,563 +0.19(+1.73%)
May 29, 2018 10.74 11.10 10.60 11.06 507,569 +0.20(+1.83%)
May 25, 2018 10.86 10.86 10.86 0 -0.17(-1.58%)
May 24, 2018 10.97 11.12 10.87 11.03 325,751 +0.02(+0.23%)
May 23, 2018 10.87 11.02 10.77 11.01 513,071 +0.03(+0.30%)
May 22, 2018 10.99 11.19 10.96 10.97 475,633 +0.03(+0.30%)
May 21, 2018 10.95 11.00 10.77 10.94 404,128 +0.00(+0.00%)
May 18, 2018 10.97 11.01 10.82 10.94 412,693 -0.02(-0.23%)
May 17, 2018 10.82 11.08 10.82 10.97 456,141 +0.17(+1.62%)
May 16, 2018 10.65 10.92 10.62 10.79 576,658 +0.20(+1.88%)
May 15, 2018 10.30 10.62 10.24 10.59 466,492 +0.23(+2.24%)
May 14, 2018 10.38 10.48 10.31 10.36 356,806 -0.02(-0.16%)
May 11, 2018 10.31 10.52 10.29 10.38 329,015 +0.12(+1.13%)
May 10, 2018 10.23 10.36 10.22 10.26 331,396 +0.09(+0.90%)
May 09, 2018 10.03 10.27 10.03 10.17 381,789 +0.18(+1.83%)
May 08, 2018 9.928 10.01 9.812 9.986 404,321 -0.04(-0.41%)
May 07, 2018 9.944 10.11 9.865 10.03 415,993 +0.16(+1.60%)
May 04, 2018 9.670 9.936 9.662 9.870 377,544 +0.12(+1.28%)
May 03, 2018 9.529 9.820 9.529 9.745 518,560 +0.21(+2.18%)
May 02, 2018 9.438 9.712 9.390 9.538 427,452 +0.12(+1.32%)
May 01, 2018 9.504 9.538 9.139 9.413 446,031 -0.12(-1.31%)
Apr 30, 2018 9.529 9.646 9.463 9.538 711,840 -0.02(-0.26%)
Apr 27, 2018 9.803 10.03 9.405 9.562 686,739 -0.33(-3.36%)
Apr 26, 2018 9.745 9.961 9.147 9.895 1,171,489 +1.00(+11.19%)
Apr 25, 2018 8.807 9.023 8.724 8.898 517,892 +0.04(+0.47%)
Apr 24, 2018 8.965 9.031 8.732 8.857 347,472 -0.02(-0.28%)
Apr 23, 2018 8.865 8.990 8.770 8.882 304,666 -0.05(-0.56%)
Apr 20, 2018 9.031 9.114 8.886 8.932 417,322 -0.12(-1.28%)
Apr 19, 2018 9.156 9.239 8.990 9.048 554,867 -0.11(-1.18%)
Apr 18, 2018 9.131 9.313 9.114 9.156 440,498 +0.16(+1.75%)
Apr 17, 2018 8.799 9.056 8.774 8.998 470,662 +0.22(+2.55%)
Apr 16, 2018 8.882 8.932 8.749 8.774 466,955 -0.03(-0.38%)
Apr 13, 2018 8.948 8.965 8.741 8.807 398,498 -0.07(-0.84%)
Apr 12, 2018 8.874 8.973 8.849 8.882 308,804 +0.00(+0.00%)
Apr 11, 2018 8.948 9.056 8.815 8.882 609,531 -0.07(-0.83%)
Apr 10, 2018 8.882 9.085 8.799 8.957 497,645 +0.27(+3.06%)
Apr 09, 2018 8.807 9.006 8.674 8.691 909,731 -0.05(-0.57%)
Apr 06, 2018 9.015 9.131 8.691 8.741 374,716 -0.42(-4.53%)
Apr 05, 2018 9.098 9.264 9.098 9.156 375,646 +0.15(+1.66%)
Apr 04, 2018 8.890 9.023 8.699 9.006 350,823 -0.05(-0.55%)
Apr 03, 2018 9.081 9.201 9.013 9.056 698,897 +0.17(+1.87%)
Apr 02, 2018 8.898 9.006 8.799 8.890 552,405 -0.04(-0.46%)
Mar 29, 2018 8.932 8.932 8.932 0 +0.17(+1.99%)
Mar 28, 2018 8.799 8.874 8.699 8.757 737,103 -0.05(-0.57%)
Mar 27, 2018 9.139 9.164 8.782 8.807 611,922 -0.27(-3.02%)
Mar 26, 2018 9.064 9.123 8.973 9.081 733,239 +0.19(+2.15%)
Mar 23, 2018 9.131 9.214 8.890 8.890 497,860 -0.22(-2.46%)
Mar 22, 2018 9.355 9.438 9.114 9.114 449,123 -0.37(-3.94%)
Mar 21, 2018 9.347 9.554 9.280 9.488 372,932 +0.17(+1.78%)
Mar 20, 2018 9.438 9.500 9.297 9.322 647,038 -0.09(-0.97%)
Mar 19, 2018 9.587 9.604 9.206 9.413 600,459 -0.24(-2.49%)
Mar 16, 2018 9.612 9.787 9.455 9.654 2,230,650 +0.03(+0.35%)
Mar 15, 2018 9.621 9.729 9.513 9.621 366,476 +0.00(+0.00%)
Mar 14, 2018 9.861 9.899 9.612 9.621 399,857 -0.17(-1.70%)
Mar 13, 2018 9.828 10.04 9.758 9.787 451,555 +0.07(+0.68%)
Mar 12, 2018 9.944 10.01 9.646 9.720 740,347 -0.22(-2.25%)
Mar 09, 2018 9.994 10.03 9.828 9.944 520,233 +0.05(+0.50%)
Mar 08, 2018 9.978 10.09 9.679 9.895 677,858 -0.08(-0.83%)
Mar 07, 2018 10.05 9.978 1,014,467 +0.22(+2.30%)
Mar 06, 2018 9.272 9.770 9.168 9.753 1,070,207 +0.66(+7.31%)
Mar 05, 2018 8.990 9.123 8.907 9.089 913,613 +0.01(+0.09%)
Mar 02, 2018 8.832 9.131 8.708 9.081 951,215 +0.12(+1.39%)
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.