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

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 29, 2018 10.71 10.87 10.71 10.76 454,114 +0.11(+1.06%)
Jun 28, 2018 10.64 10.68 10.46 10.65 372,556 +0.02(+0.23%)
Jun 27, 2018 10.80 10.94 10.62 10.63 523,178 -0.12(-1.12%)
Jun 26, 2018 10.72 10.84 10.61 10.75 316,090 +0.02(+0.15%)
Jun 25, 2018 10.78 10.79 10.49 10.73 510,534 -0.13(-1.18%)
Jun 22, 2018 10.80 10.90 10.76 10.86 659,312 +0.20(+1.88%)
Jun 21, 2018 10.90 10.95 10.64 10.66 267,825 -0.30(-2.71%)
Jun 20, 2018 11.00 11.00 10.78 10.96 281,693 +0.07(+0.66%)
Jun 19, 2018 11.12 11.13 10.85 10.88 353,560 -0.43(-3.83%)
Jun 18, 2018 11.04 11.50 11.04 11.32 533,241 +0.19(+1.73%)
Jun 15, 2018 11.36 11.00 11.13 1,331,106 -0.23(-2.05%)
Jun 14, 2018 11.18 11.40 11.13 11.36 669,814 +0.19(+1.73%)
Jun 13, 2018 11.25 11.41 11.13 11.17 661,637 -0.06(-0.57%)
Jun 12, 2018 11.09 11.35 10.97 11.23 886,564 +0.31(+2.87%)
Jun 11, 2018 10.83 11.02 10.83 10.92 510,070 +0.06(+0.59%)
Jun 08, 2018 11.03 11.09 10.84 10.85 322,585 -0.17(-1.53%)
Jun 07, 2018 11.01 11.13 10.90 11.02 530,694 -0.02(-0.22%)
Jun 06, 2018 11.03 11.04 444,727 -0.11(-1.01%)
Jun 05, 2018 11.04 11.21 10.99 11.16 426,361 +0.11(+1.02%)
Jun 04, 2018 11.11 11.19 10.94 11.04 541,062 +0.07(+0.66%)
Jun 01, 2018 11.00 11.21 10.96 10.97 555,239 +0.10(+0.89%)
May 31, 2018 10.99 11.12 10.79 10.88 361,039 -0.01(-0.07%)
May 30, 2018 10.76 11.11 10.74 10.88 501,770 +0.18(+1.73%)
May 29, 2018 10.39 10.74 10.26 10.70 524,511 +0.19(+1.84%)
May 25, 2018 10.51 10.51 10.51 0 -0.17(-1.58%)
May 24, 2018 10.62 10.76 10.51 10.68 336,624 +0.02(+0.23%)
May 23, 2018 10.52 10.67 10.43 10.65 530,196 +0.03(+0.30%)
May 22, 2018 10.64 10.83 10.60 10.62 491,509 +0.03(+0.30%)
May 21, 2018 10.60 10.64 10.43 10.59 417,617 +0.00(+0.00%)
May 18, 2018 10.61 10.65 10.47 10.59 426,469 -0.02(-0.23%)
May 17, 2018 10.47 10.72 10.47 10.61 471,367 +0.17(+1.61%)
May 16, 2018 10.31 10.57 10.28 10.44 595,906 +0.19(+1.88%)
May 15, 2018 9.969 10.28 9.912 10.25 482,063 +0.22(+2.24%)
May 14, 2018 10.04 10.14 9.973 10.02 368,716 -0.02(-0.16%)
May 11, 2018 9.977 10.18 9.960 10.04 339,997 +0.11(+1.13%)
May 10, 2018 9.904 10.02 9.888 9.928 342,458 +0.09(+0.90%)
May 09, 2018 9.703 9.936 9.703 9.840 394,533 +0.18(+1.83%)
May 08, 2018 9.607 9.687 9.495 9.663 417,816 -0.04(-0.41%)
May 07, 2018 9.623 9.788 9.547 9.703 429,878 +0.15(+1.60%)
May 04, 2018 9.358 9.615 9.350 9.551 390,146 +0.12(+1.28%)
May 03, 2018 9.221 9.503 9.221 9.430 535,868 +0.20(+2.18%)
May 02, 2018 9.133 9.398 9.086 9.230 441,720 +0.12(+1.32%)
May 01, 2018 9.197 9.230 8.844 9.109 460,919 -0.12(-1.31%)
Apr 30, 2018 9.221 9.334 9.157 9.230 735,600 -0.02(-0.26%)
Apr 27, 2018 9.487 9.703 9.101 9.254 709,661 -0.32(-3.36%)
Apr 26, 2018 9.430 9.639 8.852 9.575 1,210,591 +0.96(+11.19%)
Apr 25, 2018 8.523 8.732 8.442 8.611 535,179 +0.04(+0.47%)
Apr 24, 2018 8.675 8.740 8.450 8.571 359,070 -0.02(-0.28%)
Apr 23, 2018 8.579 8.699 8.486 8.595 314,836 -0.05(-0.56%)
Apr 20, 2018 8.740 8.820 8.599 8.643 431,252 -0.11(-1.28%)
Apr 19, 2018 8.860 8.940 8.699 8.756 573,388 -0.10(-1.18%)
Apr 18, 2018 8.836 9.013 8.820 8.860 455,201 +0.15(+1.75%)
Apr 17, 2018 8.515 8.764 8.491 8.707 486,372 +0.22(+2.55%)
Apr 16, 2018 8.595 8.643 8.466 8.491 482,541 -0.03(-0.38%)
Apr 13, 2018 8.659 8.675 8.458 8.523 411,800 -0.07(-0.84%)
Apr 12, 2018 8.587 8.683 8.563 8.595 319,112 +0.00(+0.00%)
Apr 11, 2018 8.659 8.764 8.531 8.595 629,876 -0.07(-0.83%)
Apr 10, 2018 8.595 8.792 8.515 8.667 514,255 +0.26(+3.06%)
Apr 09, 2018 8.523 8.715 8.394 8.410 940,097 -0.05(-0.57%)
Apr 06, 2018 8.723 8.836 8.410 8.458 387,224 -0.40(-4.53%)
Apr 05, 2018 8.804 8.964 8.804 8.860 388,185 +0.14(+1.66%)
Apr 04, 2018 8.603 8.732 8.418 8.715 362,533 -0.05(-0.55%)
Apr 03, 2018 8.788 8.904 8.721 8.764 722,225 +0.16(+1.87%)
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.