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 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 11.50 11.15 11.25 349,155 -0.01(-0.07%)
May 30, 2018 11.13 11.49 11.11 11.25 485,254 +0.19(+1.73%)
May 29, 2018 10.75 11.11 10.61 11.06 507,246 +0.20(+1.84%)
May 25, 2018 10.86 10.86 10.86 0 -0.17(-1.58%)
May 24, 2018 10.98 11.13 10.87 11.04 325,544 +0.03(+0.23%)
May 23, 2018 10.88 11.03 10.78 11.01 512,744 +0.03(+0.30%)
May 22, 2018 11.00 11.20 10.96 10.98 475,331 +0.03(+0.30%)
May 21, 2018 10.96 11.01 10.78 10.95 403,871 +0.00(+0.00%)
May 18, 2018 10.97 11.01 10.83 10.95 412,431 -0.02(-0.23%)
May 17, 2018 10.82 11.09 10.82 10.97 455,851 +0.17(+1.62%)
May 16, 2018 10.66 10.93 10.63 10.80 576,291 +0.20(+1.88%)
May 15, 2018 10.31 10.63 10.25 10.60 466,195 +0.23(+2.24%)
May 14, 2018 10.38 10.48 10.31 10.37 356,579 -0.02(-0.16%)
May 11, 2018 10.32 10.52 10.30 10.38 328,805 +0.12(+1.13%)
May 10, 2018 10.24 10.37 10.22 10.27 331,185 +0.09(+0.90%)
May 09, 2018 10.03 10.27 10.03 10.17 381,546 +0.18(+1.83%)
May 08, 2018 9.934 10.02 9.818 9.992 404,064 -0.04(-0.41%)
May 07, 2018 9.951 10.12 9.872 10.03 415,729 +0.16(+1.60%)
May 04, 2018 9.677 9.942 9.668 9.876 377,304 +0.12(+1.28%)
May 03, 2018 9.535 9.826 9.535 9.751 518,230 +0.21(+2.18%)
May 02, 2018 9.444 9.718 9.396 9.544 427,180 +0.12(+1.32%)
May 01, 2018 9.510 9.544 9.145 9.419 445,748 -0.12(-1.31%)
Apr 30, 2018 9.535 9.652 9.469 9.544 711,387 -0.02(-0.26%)
Apr 27, 2018 9.809 10.03 9.411 9.569 686,302 -0.33(-3.36%)
Apr 26, 2018 9.751 9.967 9.153 9.901 1,170,744 +1.00(+11.19%)
Apr 25, 2018 8.813 9.029 8.730 8.904 517,563 +0.04(+0.47%)
Apr 24, 2018 8.971 9.037 8.738 8.863 347,251 -0.02(-0.28%)
Apr 23, 2018 8.871 8.995 8.775 8.887 304,472 -0.05(-0.56%)
Apr 20, 2018 9.037 9.120 8.892 8.937 417,056 -0.12(-1.28%)
Apr 19, 2018 9.162 9.245 8.995 9.054 554,514 -0.11(-1.18%)
Apr 18, 2018 9.137 9.319 9.120 9.162 440,218 +0.16(+1.75%)
Apr 17, 2018 8.804 9.062 8.780 9.004 470,362 +0.22(+2.55%)
Apr 16, 2018 8.887 8.937 8.755 8.780 466,658 -0.03(-0.38%)
Apr 13, 2018 8.954 8.971 8.746 8.813 398,245 -0.07(-0.84%)
Apr 12, 2018 8.879 8.979 8.854 8.887 308,608 +0.00(+0.00%)
Apr 11, 2018 8.954 9.062 8.821 8.887 609,143 -0.07(-0.83%)
Apr 10, 2018 8.887 9.091 8.804 8.962 497,328 +0.27(+3.06%)
Apr 09, 2018 8.813 9.012 8.680 8.696 909,153 -0.05(-0.57%)
Apr 06, 2018 9.020 9.137 8.696 8.746 374,478 -0.42(-4.53%)
Apr 05, 2018 9.103 9.270 9.103 9.162 375,407 +0.15(+1.66%)
Apr 04, 2018 8.896 9.029 8.705 9.012 350,600 -0.05(-0.55%)
Apr 03, 2018 9.087 9.207 9.018 9.062 698,452 +0.17(+1.87%)
Apr 02, 2018 8.904 9.012 8.804 8.896 552,053 -0.04(-0.46%)
Mar 29, 2018 8.937 8.937 8.937 0 +0.17(+1.99%)
Mar 28, 2018 8.804 8.879 8.705 8.763 736,634 -0.05(-0.57%)
Mar 27, 2018 9.145 9.170 8.788 8.813 611,533 -0.27(-3.02%)
Mar 26, 2018 9.070 9.128 8.979 9.087 732,773 +0.19(+2.15%)
Mar 23, 2018 9.137 9.220 8.896 8.896 497,543 -0.22(-2.46%)
Mar 22, 2018 9.361 9.444 9.120 9.120 448,837 -0.37(-3.94%)
Mar 21, 2018 9.353 9.560 9.286 9.494 372,695 +0.17(+1.78%)
Mar 20, 2018 9.444 9.506 9.303 9.328 646,626 -0.09(-0.97%)
Mar 19, 2018 9.594 9.610 9.211 9.419 600,077 -0.24(-2.49%)
Mar 16, 2018 9.618 9.793 9.461 9.660 2,229,231 +0.03(+0.35%)
Mar 15, 2018 9.627 9.735 9.519 9.627 366,243 +0.00(+0.00%)
Mar 14, 2018 9.868 9.905 9.618 9.627 399,603 -0.17(-1.70%)
Mar 13, 2018 9.834 10.05 9.764 9.793 451,268 +0.07(+0.68%)
Mar 12, 2018 9.951 10.02 9.652 9.726 739,876 -0.22(-2.25%)
Mar 09, 2018 10.00 10.03 9.834 9.951 519,902 +0.05(+0.50%)
Mar 08, 2018 9.984 10.10 9.685 9.901 677,427 -0.08(-0.83%)
Mar 07, 2018 10.06 9.984 1,013,822 +0.22(+2.30%)
Mar 06, 2018 9.278 9.776 9.174 9.760 1,069,526 +0.66(+7.31%)
Mar 05, 2018 8.995 9.128 8.912 9.095 913,032 +0.01(+0.09%)
Mar 02, 2018 8.838 9.137 8.713 9.087 950,610 +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.