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: 4:10 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 (%)
Oct 31, 2018 9.207 9.396 9.100 9.207 434,945 +0.12(+1.27%)
Oct 30, 2018 9.150 9.405 9.051 9.092 432,099 -0.08(-0.90%)
Oct 29, 2018 9.363 9.569 9.010 9.174 514,005 +0.02(+0.27%)
Oct 26, 2018 8.862 9.363 8.862 9.150 488,521 +0.04(+0.45%)
Oct 25, 2018 8.969 9.355 8.467 9.109 715,366 +1.03(+12.72%)
Oct 24, 2018 8.689 8.804 8.056 8.081 341,793 -0.62(-7.09%)
Oct 23, 2018 8.730 8.829 8.418 8.698 509,442 -0.24(-2.67%)
Oct 22, 2018 8.969 9.035 8.788 8.936 234,977 -0.01(-0.09%)
Oct 19, 2018 9.117 9.125 8.850 8.944 356,781 -0.16(-1.81%)
Oct 18, 2018 9.273 9.388 9.092 9.109 294,887 -0.20(-2.12%)
Oct 17, 2018 9.174 9.388 9.123 9.306 535,190 +0.03(+0.35%)
Oct 16, 2018 9.018 9.289 8.928 9.273 482,322 +0.30(+3.39%)
Oct 15, 2018 9.092 9.257 8.961 8.969 601,432 -0.12(-1.36%)
Oct 12, 2018 9.215 9.215 8.961 9.092 606,272 +0.07(+0.82%)
Oct 11, 2018 9.183 9.281 9.018 9.018 300,535 -0.20(-2.14%)
Oct 10, 2018 9.544 9.668 9.174 9.215 492,991 -0.38(-3.94%)
Oct 09, 2018 9.602 9.783 9.585 9.594 277,539 -0.02(-0.17%)
Oct 08, 2018 9.536 9.651 9.405 9.610 298,270 +0.06(+0.60%)
Oct 05, 2018 9.544 9.717 9.442 9.552 220,053 -0.08(-0.85%)
Oct 04, 2018 9.626 9.898 9.585 9.635 285,692 -0.04(-0.42%)
Oct 03, 2018 9.536 9.750 9.413 9.676 415,622 +0.17(+1.82%)
Oct 02, 2018 9.437 9.548 9.341 9.503 300,851 +0.02(+0.26%)
Oct 01, 2018 9.618 9.668 9.454 9.479 274,315 -0.07(-0.77%)
Sep 28, 2018 9.495 9.692 9.470 9.552 495,576 +0.02(+0.17%)
Sep 27, 2018 9.692 9.692 9.454 9.536 321,274 -0.12(-1.19%)
Sep 26, 2018 9.700 9.881 9.561 9.651 271,719 -0.05(-0.51%)
Sep 25, 2018 9.602 9.721 9.552 9.700 294,866 +0.13(+1.37%)
Sep 24, 2018 9.495 9.668 9.495 9.569 231,873 +0.03(+0.34%)
Sep 21, 2018 9.717 9.766 9.454 9.536 933,615 -0.16(-1.61%)
Sep 20, 2018 9.684 9.742 9.511 9.692 409,977 +0.07(+0.77%)
Sep 19, 2018 9.733 9.865 9.602 9.618 336,359 -0.06(-0.59%)
Sep 18, 2018 9.470 9.832 9.462 9.676 489,398 +0.35(+3.79%)
Sep 17, 2018 9.273 9.413 9.207 9.322 424,339 +0.07(+0.71%)
Sep 14, 2018 9.289 9.446 9.199 9.257 333,425 +0.00(+0.00%)
Sep 13, 2018 9.470 9.569 9.199 9.257 389,087 -0.18(-1.92%)
Sep 12, 2018 9.117 9.511 9.076 9.437 470,874 +0.39(+4.27%)
Sep 11, 2018 9.002 9.109 8.854 9.051 406,392 -0.06(-0.63%)
Sep 10, 2018 9.322 9.388 9.076 9.109 224,466 -0.13(-1.42%)
Sep 07, 2018 9.183 9.314 9.133 9.240 237,570 +0.00(+0.00%)
Sep 06, 2018 9.207 9.437 9.207 9.240 399,018 +0.03(+0.36%)
Sep 05, 2018 9.133 9.314 9.067 9.207 312,232 +0.03(+0.36%)
Sep 04, 2018 9.141 9.207 8.985 9.174 307,713 +0.00(+0.00%)
Aug 31, 2018 9.174 9.174 9.174 0 -0.13(-1.41%)
Aug 30, 2018 9.347 9.347 9.125 9.306 236,836 -0.08(-0.88%)
Aug 29, 2018 9.380 9.474 9.257 9.388 285,904 +0.06(+0.62%)
Aug 28, 2018 9.487 9.561 9.240 9.331 328,200 -0.11(-1.13%)
Aug 27, 2018 9.306 9.479 9.273 9.437 270,091 +0.16(+1.68%)
Aug 24, 2018 9.215 9.347 9.166 9.281 340,480 +0.15(+1.62%)
Aug 23, 2018 9.240 9.281 9.002 9.133 295,140 -0.14(-1.51%)
Aug 22, 2018 9.183 9.314 9.158 9.273 261,894 +0.11(+1.17%)
Aug 21, 2018 9.084 9.240 9.011 9.166 357,870 +0.13(+1.46%)
Aug 20, 2018 8.911 9.076 8.911 9.035 246,148 +0.11(+1.20%)
Aug 17, 2018 8.747 8.969 8.706 8.928 387,313 +0.17(+1.97%)
Aug 16, 2018 8.615 8.788 8.550 8.755 533,360 +0.21(+2.50%)
Aug 15, 2018 8.928 8.947 8.525 8.541 389,712 -0.48(-5.29%)
Aug 14, 2018 9.109 9.191 8.952 9.018 251,038 -0.07(-0.72%)
Aug 13, 2018 9.257 9.298 9.076 9.084 349,105 -0.13(-1.43%)
Aug 10, 2018 9.273 9.388 9.174 9.215 298,148 -0.16(-1.75%)
Aug 09, 2018 9.429 9.495 9.257 9.380 304,316 -0.07(-0.70%)
Aug 08, 2018 9.577 9.594 9.405 9.446 518,568 -0.13(-1.37%)
Aug 07, 2018 9.306 9.618 9.306 9.577 476,971 +0.30(+3.28%)
Aug 06, 2018 9.150 9.380 9.076 9.273 443,605 +0.12(+1.35%)
Aug 03, 2018 9.141 9.215 8.969 9.150 397,410 +0.00(+0.00%)
Aug 02, 2018 9.051 9.232 8.911 9.150 388,884 -0.01(-0.09%)
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.