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 (%)
Dec 29, 2017 9.857 9.857 9.857 0 -0.10(-0.99%)
Dec 28, 2017 9.988 10.04 9.890 9.955 559,092 -0.03(-0.33%)
Dec 27, 2017 10.29 10.33 9.955 9.988 510,581 -0.26(-2.57%)
Dec 26, 2017 10.04 10.28 10.02 10.25 1,167,738 +0.25(+2.46%)
Dec 22, 2017 9.405 10.07 9.331 10.00 1,106,963 +0.62(+6.57%)
Dec 21, 2017 9.413 9.487 9.314 9.388 1,453,163 +0.05(+0.53%)
Dec 20, 2017 9.446 9.495 9.318 9.339 1,037,550 +0.01(+0.09%)
Dec 19, 2017 9.421 9.470 9.306 9.331 664,624 -0.04(-0.44%)
Dec 18, 2017 9.289 9.561 9.240 9.372 1,403,933 +0.16(+1.69%)
Dec 15, 2017 9.183 9.306 9.035 9.215 1,663,207 +0.12(+1.26%)
Dec 14, 2017 9.289 9.421 9.051 9.100 473,319 -0.23(-2.47%)
Dec 13, 2017 9.207 9.347 9.183 9.331 444,179 +0.11(+1.16%)
Dec 12, 2017 9.224 9.278 9.166 9.224 388,070 +0.02(+0.18%)
Dec 11, 2017 9.183 9.281 9.092 9.207 510,868 +0.08(+0.90%)
Dec 08, 2017 9.150 9.380 9.043 9.125 420,297 +0.00(+0.00%)
Dec 07, 2017 8.919 9.109 8.845 498,191 +0.00(+0.00%)
Dec 06, 2017 9.002 9.109 8.870 8.878 390,649 -0.13(-1.46%)
Dec 05, 2017 9.322 9.322 8.864 9.010 449,584 -0.34(-3.61%)
Dec 04, 2017 9.380 9.380 9.355 9.347 739,175 -0.02(-0.18%)
Dec 01, 2017 9.372 9.429 9.257 9.363 672,025 +0.00(+0.00%)
Nov 30, 2017 9.380 9.388 9.257 9.363 754,425 +0.00(+0.00%)
Nov 29, 2017 9.248 9.396 9.234 9.363 423,918 +0.12(+1.24%)
Nov 28, 2017 9.141 9.257 9.059 9.248 617,135 +0.16(+1.81%)
Nov 27, 2017 9.372 9.372 8.985 9.084 879,758 -0.29(-3.07%)
Nov 24, 2017 9.347 9.446 9.265 9.372 255,530 +0.12(+1.24%)
Nov 22, 2017 9.257 9.335 9.187 9.257 639,084 +0.07(+0.72%)
Nov 21, 2017 9.117 9.347 9.078 9.191 616,385 +0.17(+1.91%)
Nov 20, 2017 8.854 9.067 8.656 9.018 1,280,514 +0.14(+1.57%)
Nov 17, 2017 8.763 8.903 8.656 8.878 439,564 +0.09(+1.03%)
Nov 16, 2017 8.648 8.813 8.628 8.788 298,843 +0.18(+2.10%)
Nov 15, 2017 8.599 8.615 8.443 8.607 383,558 -0.04(-0.48%)
Nov 14, 2017 8.730 8.788 8.574 8.648 278,087 -0.16(-1.77%)
Nov 13, 2017 8.772 8.919 8.706 8.804 307,702 -0.02(-0.19%)
Nov 10, 2017 8.845 8.993 8.754 8.821 251,087 -0.04(-0.46%)
Nov 09, 2017 8.788 8.944 8.730 8.862 320,341 +0.02(+0.28%)
Nov 08, 2017 8.698 8.866 8.611 8.837 443,809 +0.07(+0.75%)
Nov 07, 2017 8.944 8.944 8.689 8.772 629,869 -0.14(-1.57%)
Nov 06, 2017 8.928 9.026 8.903 8.911 717,599 +0.00(+0.00%)
Nov 03, 2017 9.043 9.043 8.903 8.911 339,658 -0.13(-1.45%)
Nov 02, 2017 9.117 9.174 8.998 9.043 458,666 -0.05(-0.54%)
Nov 01, 2017 9.248 9.289 8.973 9.092 759,742 -0.02(-0.27%)
Oct 31, 2017 9.207 9.224 8.936 9.117 688,800 -0.07(-0.81%)
Oct 30, 2017 9.257 9.331 9.010 9.191 1,027,278 -0.02(-0.18%)
Oct 27, 2017 9.454 9.528 9.142 9.207 1,387,612 -0.29(-3.03%)
Oct 26, 2017 8.878 9.569 8.640 9.495 1,243,051 +0.77(+8.86%)
Oct 25, 2017 8.533 8.739 8.303 8.722 507,613 +0.21(+2.51%)
Oct 24, 2017 8.476 8.607 8.467 8.508 414,713 +0.07(+0.88%)
Oct 23, 2017 8.459 8.550 8.278 8.434 389,078 -0.02(-0.19%)
Oct 20, 2017 8.492 8.517 8.303 8.451 541,910 +0.07(+0.78%)
Oct 19, 2017 8.081 8.393 7.908 8.385 539,408 +0.22(+2.72%)
Oct 18, 2017 8.221 8.262 8.056 8.163 345,379 -0.01(-0.10%)
Oct 17, 2017 8.097 8.196 7.991 8.171 327,700 +0.11(+1.33%)
Oct 16, 2017 7.974 8.163 7.900 8.065 390,780 +0.17(+2.19%)
Oct 13, 2017 7.843 8.032 7.801 7.892 467,364 +0.18(+2.35%)
Oct 12, 2017 7.497 7.752 7.464 7.711 355,639 +0.17(+2.29%)
Oct 11, 2017 7.522 7.571 7.489 7.538 370,690 +0.04(+0.55%)
Oct 10, 2017 7.555 7.555 7.407 7.497 379,394 -0.02(-0.22%)
Oct 09, 2017 7.760 7.810 7.497 7.514 304,179 -0.24(-3.08%)
Oct 06, 2017 7.958 7.958 7.678 7.752 436,860 -0.25(-3.18%)
Oct 05, 2017 7.966 8.180 7.910 8.007 269,348 +0.12(+1.46%)
Oct 04, 2017 7.785 7.941 7.769 7.892 368,845 +0.08(+1.05%)
Oct 03, 2017 7.711 7.810 7.645 7.810 447,026 +0.13(+1.71%)
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.