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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 29, 2017 7.390 7.522 7.288 7.514 661,851 +0.14(+1.90%)
Sep 28, 2017 7.390 7.448 7.144 7.374 523,117 -0.06(-0.77%)
Sep 27, 2017 7.201 7.464 7.127 7.432 491,204 +0.29(+4.03%)
Sep 26, 2017 7.144 7.226 6.922 7.144 244,601 -0.02(-0.34%)
Sep 25, 2017 7.070 7.185 7.021 7.168 401,384 +0.08(+1.16%)
Sep 22, 2017 7.160 7.325 7.045 7.086 309,927 -0.09(-1.26%)
Sep 21, 2017 7.168 7.275 7.086 7.177 262,392 -0.04(-0.57%)
Sep 20, 2017 7.152 7.319 7.119 7.218 317,462 +0.07(+0.92%)
Sep 19, 2017 7.251 7.267 7.119 7.152 237,607 -0.11(-1.47%)
Sep 18, 2017 6.979 7.259 6.938 7.259 458,582 +0.32(+4.62%)
Sep 15, 2017 7.012 7.021 6.873 6.938 1,806,356 -0.06(-0.82%)
Sep 14, 2017 7.119 7.168 6.914 6.996 389,047 -0.16(-2.18%)
Sep 13, 2017 7.177 7.329 7.094 7.152 352,632 -0.06(-0.80%)
Sep 12, 2017 7.210 7.255 7.086 7.210 343,720 +0.05(+0.69%)
Sep 11, 2017 7.399 7.415 7.107 7.160 675,415 -0.32(-4.29%)
Sep 08, 2017 7.703 7.703 7.349 7.481 573,663 -0.25(-3.19%)
Sep 07, 2017 7.695 7.769 7.538 7.727 351,019 +0.05(+0.64%)
Sep 06, 2017 7.777 7.875 7.678 7.678 344,415 -0.09(-1.16%)
Sep 05, 2017 7.925 7.982 7.645 7.769 362,941 -0.13(-1.66%)
Sep 01, 2017 7.662 7.900 7.662 7.900 275,015 +0.24(+3.11%)
Aug 31, 2017 7.875 7.892 7.645 7.662 390,161 -0.12(-1.58%)
Aug 30, 2017 7.826 7.867 7.711 7.785 277,679 -0.07(-0.94%)
Aug 29, 2017 7.703 7.966 7.621 7.859 468,747 +0.13(+1.70%)
Aug 28, 2017 7.588 7.727 7.538 7.727 446,613 +0.21(+2.73%)
Aug 25, 2017 7.522 7.559 7.440 7.522 452,032 +0.00(+0.00%)
Aug 24, 2017 7.489 7.596 7.440 7.522 327,811 +0.02(+0.22%)
Aug 23, 2017 7.275 7.538 7.275 7.506 342,253 +0.17(+2.35%)
Aug 22, 2017 7.275 7.349 7.201 7.333 441,745 +0.07(+1.02%)
Aug 21, 2017 7.127 7.267 7.074 7.259 488,119 +0.16(+2.20%)
Aug 18, 2017 7.094 7.275 7.078 7.103 467,700 -0.02(-0.35%)
Aug 17, 2017 7.136 7.279 7.111 7.127 549,572 -0.06(-0.80%)
Aug 16, 2017 7.037 7.275 7.037 7.185 509,716 +0.16(+2.34%)
Aug 15, 2017 7.053 7.103 6.996 7.021 508,671 -0.10(-1.39%)
Aug 14, 2017 7.053 7.160 6.959 7.119 506,684 +0.08(+1.17%)
Aug 11, 2017 6.766 7.086 6.741 7.037 875,816 +0.07(+1.06%)
Aug 10, 2017 7.012 7.168 6.873 6.963 656,809 +0.06(+0.83%)
Aug 09, 2017 6.864 7.037 6.831 6.905 580,759 +0.03(+0.48%)
Aug 08, 2017 6.831 7.045 6.749 6.873 683,399 -0.01(-0.12%)
Aug 07, 2017 7.029 7.062 6.831 6.881 670,254 -0.15(-2.11%)
Aug 04, 2017 6.914 7.127 6.914 7.029 647,904 +0.12(+1.66%)
Aug 03, 2017 6.914 7.078 6.864 6.914 830,397 -0.02(-0.24%)
Aug 02, 2017 6.947 7.053 6.831 6.930 1,007,801 -0.16(-2.20%)
Aug 01, 2017 7.366 7.382 6.930 7.086 1,327,660 -0.27(-3.69%)
Jul 31, 2017 7.530 7.604 7.218 7.358 968,288 -0.18(-2.40%)
Jul 28, 2017 7.686 7.818 7.473 7.538 1,352,781 -0.12(-1.50%)
Jul 27, 2017 8.525 8.607 7.358 7.654 2,397,457 -1.17(-13.23%)
Jul 26, 2017 8.887 8.936 8.681 8.821 789,082 -0.06(-0.65%)
Jul 25, 2017 8.788 9.067 8.763 8.878 724,694 +0.21(+2.47%)
Jul 24, 2017 8.747 8.829 8.574 8.665 441,814 -0.01(-0.09%)
Jul 21, 2017 8.813 8.862 8.640 8.673 731,111 -0.10(-1.12%)
Jul 20, 2017 8.854 8.956 8.640 8.772 524,944 -0.07(-0.84%)
Jul 19, 2017 8.772 8.936 8.689 8.845 539,318 +0.01(+0.09%)
Jul 18, 2017 8.969 8.969 8.747 8.837 453,789 -0.12(-1.38%)
Jul 17, 2017 8.961 9.059 8.903 8.961 471,073 +0.05(+0.55%)
Jul 14, 2017 8.993 9.039 8.854 8.911 463,265 -0.05(-0.55%)
Jul 13, 2017 9.051 9.051 8.780 8.961 443,281 -0.06(-0.64%)
Jul 12, 2017 9.092 9.232 8.969 9.018 1,247,417 +0.00(+0.00%)
Jul 11, 2017 9.035 9.084 8.891 9.018 1,270,931 +0.01(+0.09%)
Jul 10, 2017 8.928 9.068 8.914 9.010 940,168 -0.02(-0.18%)
Jul 07, 2017 9.035 9.067 8.821 9.026 643,363 -0.03(-0.36%)
Jul 06, 2017 9.002 9.248 8.924 9.059 1,394,234 +0.01(+0.09%)
Jul 05, 2017 9.002 9.076 8.809 9.051 708,757 +0.05(+0.55%)
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.