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 (%)
Jan 31, 2019 9.141 9.339 9.076 9.240 539,618 +0.05(+0.54%)
Jan 30, 2019 8.903 9.331 8.821 9.191 357,666 +0.40(+4.58%)
Jan 29, 2019 8.895 8.903 8.739 8.788 575,799 -0.02(-0.28%)
Jan 28, 2019 8.911 9.018 8.739 8.813 261,255 -0.17(-1.92%)
Jan 25, 2019 8.895 9.002 8.788 8.985 325,761 +0.26(+3.02%)
Jan 24, 2019 8.730 8.804 8.640 8.722 247,021 -0.02(-0.19%)
Jan 23, 2019 8.845 8.878 8.591 8.739 327,627 -0.04(-0.47%)
Jan 22, 2019 8.689 8.821 8.566 8.780 434,841 -0.07(-0.74%)
Jan 18, 2019 8.689 8.862 8.591 8.845 464,557 +0.24(+2.77%)
Jan 17, 2019 8.056 8.739 8.056 8.607 723,860 +0.48(+5.86%)
Jan 16, 2019 7.999 8.196 7.984 8.130 308,729 +0.12(+1.44%)
Jan 15, 2019 8.015 8.188 7.834 8.015 336,225 -0.01(-0.10%)
Jan 14, 2019 8.023 8.188 7.925 8.023 355,142 -0.02(-0.31%)
Jan 11, 2019 7.925 8.056 7.859 8.048 488,034 +0.07(+0.82%)
Jan 10, 2019 7.695 7.991 7.695 7.982 303,459 +0.15(+1.89%)
Jan 09, 2019 7.719 7.851 7.645 7.834 432,225 +0.21(+2.80%)
Jan 08, 2019 7.415 7.629 7.308 7.621 500,351 +0.27(+3.69%)
Jan 07, 2019 7.259 7.399 7.119 7.349 314,801 +0.10(+1.36%)
Jan 04, 2019 7.062 7.316 7.062 7.251 365,052 +0.39(+5.63%)
Jan 03, 2019 7.210 7.210 6.836 6.864 353,997 -0.35(-4.79%)
Jan 02, 2019 6.815 7.251 6.790 7.210 577,468 +0.18(+2.57%)
Dec 31, 2018 7.021 7.037 6.774 7.029 386,705 +0.04(+0.59%)
Dec 28, 2018 6.988 7.119 6.831 6.988 550,194 +0.04(+0.59%)
Dec 27, 2018 6.585 6.955 6.577 6.947 478,327 +0.18(+2.67%)
Dec 26, 2018 6.429 6.774 6.272 6.766 373,005 +0.39(+6.06%)
Dec 24, 2018 6.700 6.700 6.371 6.379 187,696 -0.35(-5.25%)
Dec 21, 2018 6.799 6.930 6.659 6.733 3,145,463 -0.05(-0.73%)
Dec 20, 2018 6.856 6.988 6.757 6.782 377,271 -0.08(-1.20%)
Dec 19, 2018 7.111 7.308 6.803 6.864 390,764 -0.22(-3.13%)
Dec 18, 2018 7.210 7.218 7.004 7.086 317,443 -0.09(-1.26%)
Dec 17, 2018 7.062 7.382 7.037 7.177 538,200 +0.15(+2.11%)
Dec 14, 2018 7.136 7.275 7.004 7.029 273,090 -0.25(-3.39%)
Dec 13, 2018 7.440 7.464 7.234 7.275 285,980 -0.09(-1.23%)
Dec 12, 2018 7.374 7.489 7.259 7.366 456,637 +0.13(+1.82%)
Dec 11, 2018 7.538 7.617 7.201 7.234 329,875 -0.13(-1.79%)
Dec 10, 2018 7.341 7.383 7.144 7.366 293,122 -0.02(-0.33%)
Dec 07, 2018 7.843 7.859 7.382 7.390 340,115 -0.31(-4.06%)
Dec 06, 2018 7.621 7.736 7.497 7.703 338,765 -0.11(-1.37%)
Dec 04, 2018 8.229 8.262 7.785 7.810 311,772 -0.42(-5.09%)
Dec 03, 2018 8.262 8.328 8.056 8.229 352,574 +0.21(+2.56%)
Nov 30, 2018 7.859 8.040 7.801 8.023 432,686 +0.11(+1.35%)
Nov 29, 2018 7.974 8.122 7.875 7.917 255,468 -0.09(-1.13%)
Nov 28, 2018 7.843 8.032 7.621 8.007 615,692 +0.17(+2.20%)
Nov 27, 2018 8.171 8.204 7.736 7.834 365,086 -0.43(-5.17%)
Nov 26, 2018 8.229 8.410 8.171 8.262 664,868 +0.07(+0.80%)
Nov 23, 2018 8.360 8.377 8.171 8.196 216,039 -0.33(-3.86%)
Nov 21, 2018 8.525 8.525 8.525 0 +0.09(+1.07%)
Nov 20, 2018 8.706 8.706 8.377 8.434 540,930 -0.36(-4.11%)
Nov 19, 2018 8.739 8.903 8.673 8.796 447,043 +0.05(+0.56%)
Nov 16, 2018 8.591 8.796 8.492 8.747 837,273 +0.11(+1.24%)
Nov 15, 2018 8.550 8.722 8.480 8.640 345,228 +0.04(+0.48%)
Nov 14, 2018 8.763 8.780 8.484 8.599 413,322 -0.05(-0.57%)
Nov 13, 2018 8.632 8.862 8.615 8.648 325,713 -0.02(-0.19%)
Nov 12, 2018 8.936 9.010 8.656 8.665 302,233 -0.26(-2.95%)
Nov 09, 2018 9.273 9.273 8.895 8.928 345,224 -0.47(-4.99%)
Nov 08, 2018 9.552 9.552 9.265 9.396 354,000 -0.19(-1.97%)
Nov 07, 2018 9.594 9.676 9.363 9.585 357,171 +0.10(+1.04%)
Nov 06, 2018 9.577 9.668 9.331 9.487 255,738 -0.07(-0.77%)
Nov 05, 2018 9.372 9.585 9.372 9.561 982,766 +0.23(+2.47%)
Nov 02, 2018 9.347 9.520 9.183 9.331 366,999 +0.05(+0.53%)
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.