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 30, 2016 9.322 9.322 9.322 0 -0.27(-2.83%)
Dec 29, 2016 9.750 9.807 9.396 9.594 720,909 -0.16(-1.60%)
Dec 28, 2016 9.643 9.825 9.618 9.750 754,334 +0.14(+1.45%)
Dec 27, 2016 9.635 9.791 9.552 9.610 625,389 +0.02(+0.17%)
Dec 23, 2016 9.594 9.594 9.594 0 +0.22(+2.37%)
Dec 22, 2016 9.750 9.824 9.309 9.372 637,424 -0.41(-4.20%)
Dec 21, 2016 9.816 9.898 9.700 9.783 648,319 +0.00(+0.00%)
Dec 20, 2016 9.807 9.988 9.596 9.783 873,238 -0.03(-0.33%)
Dec 19, 2016 9.725 10.10 9.725 9.816 855,966 +0.10(+1.02%)
Dec 16, 2016 9.816 9.955 9.626 9.717 3,982,560 -0.04(-0.42%)
Dec 15, 2016 9.561 9.881 9.462 9.758 1,220,586 +0.04(+0.42%)
Dec 14, 2016 9.536 9.922 9.363 9.717 1,157,012 +0.18(+1.90%)
Dec 13, 2016 9.783 9.939 9.335 9.536 1,030,745 -0.14(-1.44%)
Dec 12, 2016 10.37 10.46 9.659 9.676 1,202,470 -0.63(-6.14%)
Dec 09, 2016 10.49 10.49 10.19 10.31 910,881 -0.17(-1.65%)
Dec 08, 2016 10.80 10.80 10.31 10.48 742,384 -0.17(-1.62%)
Dec 07, 2016 10.42 10.79 10.40 10.65 1,428,878 +0.24(+2.29%)
Dec 06, 2016 10.33 10.42 9.972 10.42 1,335,132 +0.08(+0.80%)
Dec 05, 2016 10.09 10.43 9.881 10.33 1,648,476 +0.35(+3.46%)
Dec 02, 2016 9.454 10.05 9.454 9.988 1,104,336 +0.39(+4.02%)
Dec 01, 2016 9.503 9.602 9.289 9.602 1,163,522 +0.21(+2.28%)
Nov 30, 2016 9.709 9.824 9.380 9.388 853,935 -0.05(-0.52%)
Nov 29, 2016 9.273 9.577 9.100 9.437 1,017,297 -0.10(-1.03%)
Nov 28, 2016 9.742 9.816 9.355 9.536 902,460 -0.17(-1.78%)
Nov 25, 2016 10.08 10.14 9.659 9.709 441,173 -0.37(-3.67%)
Nov 23, 2016 10.08 10.08 10.08 0 +0.01(+0.08%)
Nov 22, 2016 9.676 10.09 9.676 10.07 1,106,137 +0.54(+5.69%)
Nov 21, 2016 9.742 9.791 9.454 9.528 805,188 +0.01(+0.09%)
Nov 18, 2016 9.454 9.536 9.224 9.520 1,390,767 +0.07(+0.78%)
Nov 17, 2016 9.700 9.914 9.388 9.446 964,829 -0.25(-2.63%)
Nov 16, 2016 10.10 10.19 9.561 9.700 1,467,573 -0.54(-5.30%)
Nov 15, 2016 10.15 10.29 9.914 10.24 1,249,259 +0.08(+0.81%)
Nov 14, 2016 9.495 10.17 9.470 10.16 1,813,005 +0.78(+8.33%)
Nov 11, 2016 8.837 9.421 8.665 9.380 1,725,703 +0.55(+6.24%)
Nov 10, 2016 9.289 9.339 8.706 8.829 2,187,126 -0.35(-3.76%)
Nov 09, 2016 8.788 9.396 8.599 9.174 2,175,956 +0.72(+8.45%)
Nov 08, 2016 8.755 8.862 8.377 8.459 1,542,958 -0.30(-3.47%)
Nov 07, 2016 8.936 9.035 8.698 8.763 1,649,671 +0.14(+1.62%)
Nov 04, 2016 8.508 8.747 8.369 8.624 1,674,080 +0.07(+0.87%)
Nov 03, 2016 8.171 8.574 8.157 8.550 1,540,216 +0.44(+5.48%)
Nov 02, 2016 8.352 8.451 8.065 8.106 1,729,334 -0.26(-3.14%)
Nov 01, 2016 8.492 8.607 8.245 8.369 1,417,088 -0.02(-0.29%)
Oct 31, 2016 8.911 8.928 8.155 8.393 1,983,687 -0.45(-5.11%)
Oct 28, 2016 8.722 9.043 8.599 8.845 1,168,677 +0.12(+1.41%)
Oct 27, 2016 8.319 8.878 8.254 8.722 1,223,718 +0.53(+6.42%)
Oct 26, 2016 7.982 8.418 7.908 8.196 877,324 +0.16(+1.94%)
Oct 25, 2016 8.056 8.459 7.859 8.040 1,355,534 +0.05(+0.62%)
Oct 24, 2016 7.695 8.155 7.695 7.991 2,038,866 +0.43(+5.65%)
Oct 21, 2016 7.325 7.654 7.218 7.563 1,572,831 +0.20(+2.68%)
Oct 20, 2016 7.119 7.949 6.848 7.366 2,258,550 +0.52(+7.56%)
Oct 19, 2016 6.371 6.930 6.371 6.848 830,788 +0.48(+7.48%)
Oct 18, 2016 6.314 6.453 6.214 6.371 533,429 +0.25(+4.03%)
Oct 17, 2016 5.993 6.281 5.968 6.124 359,566 +0.14(+2.34%)
Oct 14, 2016 6.034 6.207 5.944 5.985 452,051 -0.04(-0.68%)
Oct 13, 2016 6.289 6.330 6.009 6.026 636,077 -0.38(-5.91%)
Oct 12, 2016 6.396 6.527 6.314 6.404 307,893 -0.03(-0.51%)
Oct 11, 2016 6.651 6.675 6.363 6.437 464,216 -0.24(-3.57%)
Oct 10, 2016 6.445 6.741 6.445 6.675 361,427 +0.25(+3.84%)
Oct 07, 2016 6.568 6.573 6.297 6.429 297,269 -0.07(-1.01%)
Oct 06, 2016 6.437 6.544 6.388 6.494 304,064 +0.03(+0.51%)
Oct 05, 2016 6.692 6.692 6.412 6.461 477,331 -0.10(-1.50%)
Oct 04, 2016 6.494 6.626 6.462 6.560 745,947 +0.02(+0.38%)
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.