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 (%)
Jul 31, 2018 9.219 9.372 9.067 9.171 531,883 -0.07(-0.78%)
Jul 30, 2018 9.452 9.549 9.034 9.243 655,333 -0.31(-3.28%)
Jul 27, 2018 9.967 10.11 9.485 9.557 583,619 -0.40(-4.04%)
Jul 26, 2018 10.54 11.09 9.911 9.959 902,398 -0.58(-5.49%)
Jul 25, 2018 10.93 11.02 10.45 10.54 859,168 -0.39(-3.53%)
Jul 24, 2018 11.10 11.22 10.92 10.92 355,902 +0.02(+0.22%)
Jul 23, 2018 10.75 10.95 10.74 10.90 278,528 +0.15(+1.42%)
Jul 20, 2018 10.77 10.87 10.71 10.75 290,099 -0.04(-0.37%)
Jul 19, 2018 10.71 10.81 10.63 10.79 471,455 +0.00(+0.00%)
Jul 18, 2018 10.51 10.82 10.51 10.79 379,087 +0.25(+2.36%)
Jul 17, 2018 10.51 10.63 10.44 10.54 341,706 +0.02(+0.15%)
Jul 16, 2018 10.46 10.54 10.34 10.52 482,413 +0.06(+0.61%)
Jul 13, 2018 10.50 10.67 10.45 10.46 224,018 -0.09(-0.84%)
Jul 12, 2018 10.53 10.58 10.32 10.55 432,592 +0.11(+1.08%)
Jul 11, 2018 10.30 10.54 10.10 10.43 578,442 +0.02(+0.23%)
Jul 10, 2018 11.08 11.13 10.35 10.41 561,055 -0.73(-6.57%)
Jul 09, 2018 11.13 11.15 10.96 11.14 423,286 +0.05(+0.44%)
Jul 06, 2018 11.06 11.20 10.95 11.09 243,277 +0.00(+0.00%)
Jul 05, 2018 10.84 11.11 10.77 11.09 598,906 +0.36(+3.37%)
Jul 03, 2018 10.73 10.73 10.73 0 -0.26(-2.34%)
Jul 02, 2018 10.66 11.00 10.65 10.99 373,833 +0.22(+2.01%)
Jun 29, 2018 10.71 10.88 10.71 10.77 453,826 +0.11(+1.06%)
Jun 28, 2018 10.64 10.69 10.47 10.66 372,319 +0.02(+0.23%)
Jun 27, 2018 10.81 10.95 10.63 10.63 522,845 -0.12(-1.12%)
Jun 26, 2018 10.73 10.85 10.62 10.75 315,889 +0.02(+0.15%)
Jun 25, 2018 10.79 10.79 10.50 10.74 510,209 -0.13(-1.18%)
Jun 22, 2018 10.80 10.91 10.77 10.87 658,892 +0.20(+1.88%)
Jun 21, 2018 10.91 10.96 10.64 10.67 267,655 -0.30(-2.71%)
Jun 20, 2018 11.01 11.01 10.79 10.96 281,514 +0.07(+0.66%)
Jun 19, 2018 11.12 11.14 10.86 10.89 353,335 -0.43(-3.83%)
Jun 18, 2018 11.05 11.51 11.05 11.33 532,902 +0.19(+1.73%)
Jun 15, 2018 11.37 11.00 11.13 1,330,259 -0.23(-2.05%)
Jun 14, 2018 11.19 11.41 11.14 11.37 669,388 +0.19(+1.73%)
Jun 13, 2018 11.25 11.41 11.13 11.17 661,216 -0.06(-0.57%)
Jun 12, 2018 11.10 11.36 10.98 11.24 886,000 +0.31(+2.87%)
Jun 11, 2018 10.83 11.03 10.83 10.92 509,745 +0.06(+0.59%)
Jun 08, 2018 11.04 11.09 10.85 10.86 322,380 -0.17(-1.53%)
Jun 07, 2018 11.02 11.13 10.91 11.03 530,357 -0.02(-0.22%)
Jun 06, 2018 11.04 11.05 444,444 -0.11(-1.01%)
Jun 05, 2018 11.04 11.22 11.00 11.16 426,090 +0.11(+1.02%)
Jun 04, 2018 11.12 11.19 10.95 11.05 540,718 +0.07(+0.66%)
Jun 01, 2018 11.00 11.21 10.97 10.98 554,886 +0.10(+0.89%)
May 31, 2018 11.00 11.12 10.79 10.88 360,810 -0.01(-0.07%)
May 30, 2018 10.77 11.12 10.75 10.89 501,451 +0.18(+1.73%)
May 29, 2018 10.40 10.75 10.26 10.71 524,177 +0.19(+1.83%)
May 25, 2018 10.51 10.51 10.51 0 -0.17(-1.58%)
May 24, 2018 10.63 10.77 10.52 10.68 336,410 +0.02(+0.23%)
May 23, 2018 10.53 10.67 10.43 10.66 529,859 +0.03(+0.30%)
May 22, 2018 10.64 10.83 10.61 10.63 491,197 +0.03(+0.30%)
May 21, 2018 10.60 10.65 10.43 10.59 417,351 +0.00(+0.00%)
May 18, 2018 10.62 10.66 10.48 10.59 426,197 -0.02(-0.23%)
May 17, 2018 10.47 10.73 10.47 10.62 471,067 +0.17(+1.62%)
May 16, 2018 10.31 10.58 10.29 10.45 595,526 +0.19(+1.88%)
May 15, 2018 9.975 10.29 9.919 10.26 481,756 +0.23(+2.24%)
May 14, 2018 10.05 10.14 9.979 10.03 368,481 -0.02(-0.16%)
May 11, 2018 9.983 10.18 9.967 10.05 339,780 +0.11(+1.13%)
May 10, 2018 9.911 10.03 9.895 9.935 342,240 +0.09(+0.90%)
May 09, 2018 9.710 9.943 9.710 9.846 394,282 +0.18(+1.83%)
May 08, 2018 9.613 9.694 9.501 9.669 417,551 -0.04(-0.41%)
May 07, 2018 9.629 9.794 9.553 9.710 429,605 +0.15(+1.60%)
May 04, 2018 9.364 9.621 9.356 9.557 389,897 +0.12(+1.28%)
May 03, 2018 9.227 9.509 9.227 9.436 535,527 +0.20(+2.18%)
May 02, 2018 9.139 9.404 9.092 9.235 441,439 +0.12(+1.32%)
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.