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 (%)
Aug 30, 2019 5.240 5.281 5.133 5.133 572,577 -0.05(-0.95%)
Aug 29, 2019 5.100 5.191 5.096 5.182 876,387 +0.12(+2.27%)
Aug 28, 2019 4.853 5.133 4.845 5.067 1,205,197 +0.21(+4.41%)
Aug 27, 2019 5.166 5.182 4.829 4.853 1,037,444 -0.28(-5.45%)
Aug 26, 2019 5.108 5.149 5.030 5.133 796,677 +0.10(+1.96%)
Aug 23, 2019 5.182 5.256 5.034 5.034 910,045 -0.21(-3.92%)
Aug 22, 2019 5.330 5.363 5.240 5.240 625,326 -0.09(-1.70%)
Aug 21, 2019 5.421 5.446 5.289 5.330 1,074,106 -0.07(-1.22%)
Aug 20, 2019 5.273 5.470 5.273 5.396 1,071,300 +0.08(+1.55%)
Aug 19, 2019 5.215 5.347 5.141 5.314 1,017,967 +0.15(+2.87%)
Aug 16, 2019 4.919 5.191 4.911 5.166 1,726,849 +0.34(+6.98%)
Aug 15, 2019 4.894 4.911 4.779 4.829 1,472,642 -0.07(-1.51%)
Aug 14, 2019 5.001 5.026 4.829 4.903 1,861,907 -0.25(-4.79%)
Aug 13, 2019 5.092 5.298 5.059 5.149 1,080,508 +0.03(+0.64%)
Aug 12, 2019 5.149 5.207 5.034 5.117 2,067,046 -0.08(-1.58%)
Aug 09, 2019 5.306 5.339 5.149 5.199 1,904,093 -0.16(-2.92%)
Aug 08, 2019 5.396 5.478 5.343 5.355 1,623,061 +0.02(+0.31%)
Aug 07, 2019 5.240 5.446 5.001 5.339 1,731,771 -0.01(-0.15%)
Aug 06, 2019 5.520 5.585 5.251 5.347 2,454,051 -0.17(-3.13%)
Aug 05, 2019 5.528 5.618 5.433 5.520 2,042,562 -0.13(-2.33%)
Aug 02, 2019 5.799 5.832 5.542 5.651 2,315,959 -0.26(-4.32%)
Aug 01, 2019 6.178 6.238 5.824 5.906 2,781,601 -0.34(-5.40%)
Jul 31, 2019 6.655 6.811 6.227 6.244 3,068,325 -0.46(-6.87%)
Jul 30, 2019 6.992 7.198 6.647 6.704 2,148,614 -0.70(-9.44%)
Jul 29, 2019 7.403 7.461 7.288 7.403 847,433 +0.04(+0.56%)
Jul 26, 2019 7.321 7.407 7.264 7.362 631,658 +0.04(+0.56%)
Jul 25, 2019 7.502 7.510 7.239 7.321 667,999 -0.18(-2.41%)
Jul 24, 2019 7.346 7.502 7.189 7.502 910,692 +0.09(+1.22%)
Jul 23, 2019 7.362 7.531 7.362 7.412 752,480 +0.08(+1.12%)
Jul 22, 2019 7.403 7.543 7.296 7.329 724,540 -0.06(-0.78%)
Jul 19, 2019 7.181 7.444 7.181 7.387 1,089,842 +0.21(+2.86%)
Jul 18, 2019 7.132 7.214 7.037 7.181 1,290,928 +0.05(+0.69%)
Jul 17, 2019 7.239 7.247 7.091 7.132 877,311 -0.12(-1.59%)
Jul 16, 2019 7.165 7.375 7.099 7.247 1,219,812 +0.08(+1.15%)
Jul 15, 2019 7.231 7.264 7.054 7.165 1,087,274 -0.05(-0.68%)
Jul 12, 2019 7.074 7.251 7.074 7.214 1,076,105 +0.17(+2.45%)
Jul 11, 2019 6.992 7.091 6.910 7.041 1,504,451 +0.04(+0.59%)
Jul 10, 2019 6.729 7.037 6.655 7.000 1,207,684 +0.35(+5.19%)
Jul 09, 2019 6.540 6.696 6.466 6.655 2,189,506 +0.07(+1.12%)
Jul 08, 2019 6.795 6.877 6.564 6.581 991,524 -0.21(-3.15%)
Jul 05, 2019 6.696 6.795 6.655 6.795 2,349,512 +0.02(+0.24%)
Jul 03, 2019 6.795 6.819 6.647 6.778 1,037,690 -0.02(-0.24%)
Jul 02, 2019 7.198 7.198 6.663 6.795 2,074,710 -0.40(-5.60%)
Jul 01, 2019 7.305 7.370 7.017 7.198 2,590,567 -0.11(-1.46%)
Jun 28, 2019 7.132 7.321 6.762 7.305 3,803,080 +0.16(+2.19%)
Jun 27, 2019 7.181 7.358 7.033 7.148 11,709,011 -0.03(-0.46%)
Jun 26, 2019 6.902 7.259 6.885 7.181 2,140,977 +0.32(+4.68%)
Jun 25, 2019 6.630 6.971 6.556 6.860 1,982,609 +0.25(+3.86%)
Jun 24, 2019 6.770 6.885 6.589 6.605 1,061,766 -0.16(-2.31%)
Jun 21, 2019 6.589 6.836 6.540 6.762 2,280,462 +0.12(+1.86%)
Jun 20, 2019 6.803 6.860 6.630 6.638 1,168,264 -0.02(-0.37%)
Jun 19, 2019 6.630 6.712 6.556 6.663 573,823 +0.08(+1.25%)
Jun 18, 2019 6.564 6.748 6.540 6.581 857,949 +0.09(+1.39%)
Jun 17, 2019 6.260 6.540 6.244 6.490 582,612 +0.23(+3.68%)
Jun 14, 2019 6.359 6.424 6.252 6.260 418,917 -0.14(-2.19%)
Jun 13, 2019 6.400 6.457 6.309 6.400 560,808 +0.07(+1.17%)
Jun 12, 2019 6.424 6.449 6.309 6.326 414,476 -0.13(-2.04%)
Jun 11, 2019 6.589 6.618 6.387 6.457 644,751 -0.02(-0.25%)
Jun 10, 2019 6.400 6.556 6.400 6.474 363,841 +0.12(+1.81%)
Jun 07, 2019 6.194 6.453 6.145 6.359 809,631 +0.18(+2.93%)
Jun 06, 2019 6.169 6.219 6.120 6.178 693,902 +0.01(+0.13%)
Jun 05, 2019 6.342 6.367 6.153 6.169 638,122 -0.16(-2.60%)
Jun 04, 2019 6.293 6.441 6.211 6.334 558,096 +0.10(+1.58%)
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.