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 (%)
May 31, 2018 11.25 11.38 11.05 11.14 352,555 -0.01(-0.07%)
May 30, 2018 11.02 11.38 11.00 11.15 489,979 +0.19(+1.73%)
May 29, 2018 10.64 11.00 10.50 10.96 512,185 +0.20(+1.83%)
May 25, 2018 10.76 10.76 10.76 0 -0.17(-1.58%)
May 24, 2018 10.87 11.02 10.77 10.93 328,714 +0.02(+0.23%)
May 23, 2018 10.78 10.92 10.68 10.91 517,737 +0.03(+0.30%)
May 22, 2018 10.89 11.09 10.86 10.87 479,959 +0.03(+0.30%)
May 21, 2018 10.85 10.90 10.68 10.84 407,803 +0.00(+0.00%)
May 18, 2018 10.87 10.91 10.72 10.84 416,447 -0.02(-0.23%)
May 17, 2018 10.72 10.98 10.72 10.87 460,290 +0.17(+1.61%)
May 16, 2018 10.55 10.83 10.53 10.69 581,902 +0.20(+1.88%)
May 15, 2018 10.21 10.53 10.15 10.50 470,735 +0.23(+2.24%)
May 14, 2018 10.28 10.38 10.21 10.27 360,051 -0.02(-0.16%)
May 11, 2018 10.22 10.42 10.20 10.28 332,007 +0.12(+1.13%)
May 10, 2018 10.14 10.27 10.13 10.17 334,410 +0.09(+0.90%)
May 09, 2018 9.937 10.18 9.937 10.08 385,261 +0.18(+1.83%)
May 08, 2018 9.838 9.921 9.723 9.896 407,998 -0.04(-0.41%)
May 07, 2018 9.855 10.02 9.777 9.937 419,777 +0.16(+1.60%)
May 04, 2018 9.583 9.846 9.575 9.781 380,977 +0.12(+1.28%)
May 03, 2018 9.443 9.731 9.443 9.657 523,276 +0.21(+2.18%)
May 02, 2018 9.353 9.624 9.305 9.452 431,340 +0.12(+1.32%)
May 01, 2018 9.419 9.452 9.057 9.328 450,088 -0.12(-1.31%)
Apr 30, 2018 9.443 9.559 9.378 9.452 718,314 -0.02(-0.26%)
Apr 27, 2018 9.715 9.937 9.320 9.476 692,985 -0.33(-3.36%)
Apr 26, 2018 9.657 9.871 9.065 9.805 1,182,143 +0.99(+11.19%)
Apr 25, 2018 8.728 8.942 8.645 8.818 522,602 +0.04(+0.47%)
Apr 24, 2018 8.884 8.950 8.654 8.777 350,632 -0.02(-0.28%)
Apr 23, 2018 8.785 8.909 8.691 8.802 307,437 -0.05(-0.56%)
Apr 20, 2018 8.950 9.032 8.806 8.851 421,117 -0.12(-1.28%)
Apr 19, 2018 9.073 9.155 8.909 8.966 559,913 -0.11(-1.18%)
Apr 18, 2018 9.049 9.230 9.032 9.073 444,504 +0.16(+1.75%)
Apr 17, 2018 8.720 8.975 8.695 8.917 474,942 +0.22(+2.55%)
Apr 16, 2018 8.802 8.851 8.670 8.695 471,201 -0.03(-0.38%)
Apr 13, 2018 8.868 8.884 8.662 8.728 402,123 -0.07(-0.84%)
Apr 12, 2018 8.794 8.892 8.769 8.802 311,613 +0.00(+0.00%)
Apr 11, 2018 8.868 8.975 8.736 8.802 615,074 -0.07(-0.83%)
Apr 10, 2018 8.802 9.003 8.720 8.876 502,171 +0.26(+3.06%)
Apr 09, 2018 8.728 8.925 8.596 8.613 918,005 -0.05(-0.57%)
Apr 06, 2018 8.933 9.049 8.613 8.662 378,124 -0.41(-4.53%)
Apr 05, 2018 9.016 9.180 9.016 9.073 379,063 +0.15(+1.66%)
Apr 04, 2018 8.810 8.942 8.621 8.925 354,014 -0.05(-0.55%)
Apr 03, 2018 8.999 9.118 8.931 8.975 705,253 +0.16(+1.87%)
Apr 02, 2018 8.818 8.925 8.720 8.810 557,428 -0.04(-0.46%)
Mar 29, 2018 8.851 8.851 8.851 0 +0.17(+1.99%)
Mar 28, 2018 8.720 8.794 8.621 8.678 743,807 -0.05(-0.57%)
Mar 27, 2018 9.057 9.081 8.703 8.728 617,487 -0.27(-3.02%)
Mar 26, 2018 8.983 9.040 8.892 8.999 739,908 +0.19(+2.15%)
Mar 23, 2018 9.049 9.131 8.810 8.810 502,388 -0.22(-2.46%)
Mar 22, 2018 9.271 9.353 9.032 9.032 453,207 -0.37(-3.94%)
Mar 21, 2018 9.262 9.468 9.197 9.402 376,324 +0.16(+1.78%)
Mar 20, 2018 9.353 9.414 9.213 9.238 652,922 -0.09(-0.97%)
Mar 19, 2018 9.501 9.517 9.123 9.328 605,920 -0.24(-2.49%)
Mar 16, 2018 9.526 9.698 9.369 9.567 2,250,937 +0.03(+0.35%)
Mar 15, 2018 9.534 9.641 9.427 9.534 369,809 +0.00(+0.00%)
Mar 14, 2018 9.772 9.809 9.526 9.534 403,494 -0.16(-1.70%)
Mar 13, 2018 9.740 9.953 9.670 9.698 455,662 +0.07(+0.68%)
Mar 12, 2018 9.855 9.921 9.559 9.633 747,080 -0.22(-2.25%)
Mar 09, 2018 9.904 9.937 9.740 9.855 524,964 +0.05(+0.50%)
Mar 08, 2018 9.888 10.00 9.591 9.805 684,023 -0.08(-0.83%)
Mar 07, 2018 9.962 9.888 1,023,694 +0.22(+2.30%)
Mar 06, 2018 9.188 9.682 9.086 9.666 1,079,940 +0.66(+7.31%)
Mar 05, 2018 8.909 9.040 8.826 9.007 921,922 +0.01(+0.09%)
Mar 02, 2018 8.752 9.049 8.629 8.999 959,866 +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.