Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

8.680 +0.210 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2018 6.860 6.876 6.619 6.868 395,759 +0.04(+0.59%)
Dec 28, 2018 6.828 6.956 6.675 6.828 563,076 +0.04(+0.59%)
Dec 27, 2018 6.434 6.796 6.426 6.788 489,526 +0.18(+2.67%)
Dec 26, 2018 6.282 6.619 6.129 6.611 381,739 +0.38(+6.06%)
Dec 24, 2018 6.547 6.547 6.225 6.233 192,090 -0.35(-5.25%)
Dec 21, 2018 6.643 6.772 6.506 6.579 3,219,108 -0.05(-0.73%)
Dec 20, 2018 6.699 6.828 6.603 6.627 386,105 -0.08(-1.20%)
Dec 19, 2018 6.948 7.141 6.647 6.707 399,913 -0.22(-3.13%)
Dec 18, 2018 7.045 7.053 6.844 6.924 324,876 -0.09(-1.26%)
Dec 17, 2018 6.900 7.213 6.876 7.013 550,801 +0.14(+2.11%)
Dec 14, 2018 6.972 7.109 6.844 6.868 279,484 -0.24(-3.39%)
Dec 13, 2018 7.270 7.294 7.069 7.109 292,676 -0.09(-1.23%)
Dec 12, 2018 7.205 7.318 7.093 7.197 467,328 +0.13(+1.82%)
Dec 11, 2018 7.366 7.442 7.037 7.069 337,599 -0.13(-1.79%)
Dec 10, 2018 7.173 7.214 6.980 7.197 299,985 -0.02(-0.33%)
Dec 07, 2018 7.663 7.679 7.213 7.221 348,079 -0.31(-4.06%)
Dec 06, 2018 7.446 7.559 7.326 7.527 346,697 -0.10(-1.37%)
Dec 04, 2018 8.041 8.073 7.607 7.631 319,072 -0.41(-5.09%)
Dec 03, 2018 8.073 8.137 7.872 8.041 360,829 +0.20(+2.56%)
Nov 30, 2018 7.679 7.856 7.623 7.840 442,817 +0.10(+1.35%)
Nov 29, 2018 7.792 7.936 7.695 7.735 261,450 -0.09(-1.13%)
Nov 28, 2018 7.663 7.848 7.446 7.824 630,107 +0.17(+2.20%)
Nov 27, 2018 7.984 8.017 7.559 7.655 373,634 -0.42(-5.17%)
Nov 26, 2018 8.041 8.217 7.984 8.073 680,434 +0.06(+0.80%)
Nov 23, 2018 8.169 8.185 7.984 8.009 221,097 -0.32(-3.86%)
Nov 21, 2018 8.330 8.330 8.330 0 +0.09(+1.07%)
Nov 20, 2018 8.507 8.507 8.185 8.242 553,595 -0.35(-4.11%)
Nov 19, 2018 8.539 8.699 8.474 8.595 457,509 +0.05(+0.56%)
Nov 16, 2018 8.394 8.595 8.298 8.547 856,877 +0.10(+1.24%)
Nov 15, 2018 8.354 8.523 8.286 8.442 353,311 +0.04(+0.48%)
Nov 14, 2018 8.563 8.579 8.290 8.402 422,999 -0.05(-0.57%)
Nov 13, 2018 8.434 8.659 8.418 8.450 333,339 -0.02(-0.19%)
Nov 12, 2018 8.732 8.804 8.458 8.466 309,309 -0.26(-2.95%)
Nov 09, 2018 9.061 9.061 8.691 8.723 353,307 -0.46(-4.99%)
Nov 08, 2018 9.334 9.334 9.053 9.181 362,288 -0.18(-1.97%)
Nov 07, 2018 9.374 9.454 9.149 9.366 365,534 +0.10(+1.04%)
Nov 06, 2018 9.358 9.446 9.117 9.270 261,726 -0.07(-0.77%)
Nov 05, 2018 9.157 9.366 9.157 9.342 1,005,776 +0.22(+2.47%)
Nov 02, 2018 9.133 9.302 8.972 9.117 375,591 +0.05(+0.53%)
Nov 01, 2018 9.125 9.197 9.021 9.069 463,280 +0.07(+0.80%)
Oct 31, 2018 8.997 9.181 8.892 8.997 445,129 +0.11(+1.27%)
Oct 30, 2018 8.940 9.189 8.844 8.884 442,216 -0.08(-0.90%)
Oct 29, 2018 9.149 9.350 8.804 8.964 526,040 +0.02(+0.27%)
Oct 26, 2018 8.659 9.149 8.659 8.940 499,959 +0.04(+0.45%)
Oct 25, 2018 8.764 9.141 8.274 8.900 732,115 +1.00(+12.72%)
Oct 24, 2018 8.491 8.603 7.872 7.896 349,795 -0.60(-7.09%)
Oct 23, 2018 8.531 8.627 8.225 8.499 521,370 -0.23(-2.67%)
Oct 22, 2018 8.764 8.828 8.587 8.732 240,479 -0.01(-0.09%)
Oct 19, 2018 8.908 8.916 8.647 8.740 365,134 -0.16(-1.81%)
Oct 18, 2018 9.061 9.173 8.884 8.900 301,791 -0.19(-2.12%)
Oct 17, 2018 8.964 9.173 8.914 9.093 547,721 +0.03(+0.35%)
Oct 16, 2018 8.812 9.077 8.723 9.061 493,614 +0.30(+3.39%)
Oct 15, 2018 8.884 9.045 8.756 8.764 615,513 -0.12(-1.36%)
Oct 12, 2018 9.005 9.005 8.756 8.884 620,467 +0.07(+0.82%)
Oct 11, 2018 8.972 9.069 8.812 8.812 307,571 -0.19(-2.14%)
Oct 10, 2018 9.326 9.446 8.964 9.005 504,534 -0.37(-3.94%)
Oct 09, 2018 9.382 9.559 9.366 9.374 284,037 -0.02(-0.17%)
Oct 08, 2018 9.318 9.430 9.189 9.390 305,253 +0.06(+0.60%)
Oct 05, 2018 9.326 9.495 9.226 9.334 225,205 -0.08(-0.85%)
Oct 04, 2018 9.406 9.671 9.366 9.414 292,381 -0.04(-0.42%)
Oct 03, 2018 9.318 9.527 9.197 9.454 425,353 +0.17(+1.82%)
Oct 02, 2018 9.221 9.330 9.127 9.286 307,895 +0.02(+0.26%)
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.