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: 7:00 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 (%)
Oct 31, 2017 8.997 9.013 8.732 8.908 704,927 -0.07(-0.80%)
Oct 30, 2017 9.045 9.117 8.804 8.981 1,051,330 -0.02(-0.18%)
Oct 27, 2017 9.238 9.310 8.933 8.997 1,420,101 -0.28(-3.03%)
Oct 26, 2017 8.675 9.350 8.442 9.278 1,272,155 +0.76(+8.86%)
Oct 25, 2017 8.338 8.539 8.113 8.523 519,498 +0.21(+2.51%)
Oct 24, 2017 8.282 8.410 8.274 8.314 424,423 +0.07(+0.88%)
Oct 23, 2017 8.266 8.354 8.089 8.242 398,188 -0.02(-0.19%)
Oct 20, 2017 8.298 8.322 8.113 8.258 554,598 +0.06(+0.78%)
Oct 19, 2017 7.896 8.201 7.727 8.193 552,037 +0.22(+2.72%)
Oct 18, 2017 8.033 8.073 7.872 7.976 353,465 -0.01(-0.10%)
Oct 17, 2017 7.912 8.009 7.808 7.984 335,373 +0.10(+1.33%)
Oct 16, 2017 7.792 7.976 7.719 7.880 399,929 +0.17(+2.19%)
Oct 13, 2017 7.663 7.848 7.623 7.711 478,307 +0.18(+2.35%)
Oct 12, 2017 7.326 7.575 7.294 7.535 363,966 +0.17(+2.29%)
Oct 11, 2017 7.350 7.398 7.318 7.366 379,370 +0.04(+0.55%)
Oct 10, 2017 7.382 7.382 7.237 7.326 388,277 -0.02(-0.22%)
Oct 09, 2017 7.583 7.631 7.326 7.342 311,301 -0.23(-3.08%)
Oct 06, 2017 7.776 7.776 7.503 7.575 447,088 -0.25(-3.18%)
Oct 05, 2017 7.784 7.992 7.729 7.824 275,654 +0.11(+1.46%)
Oct 04, 2017 7.607 7.760 7.591 7.711 377,481 +0.08(+1.05%)
Oct 03, 2017 7.535 7.631 7.470 7.631 457,492 +0.13(+1.71%)
Oct 02, 2017 7.350 7.551 7.302 7.503 523,739 +0.16(+2.19%)
Sep 29, 2017 7.221 7.350 7.121 7.342 677,347 +0.14(+1.90%)
Sep 28, 2017 7.221 7.278 6.980 7.205 535,365 -0.06(-0.77%)
Sep 27, 2017 7.037 7.294 6.964 7.262 502,705 +0.28(+4.03%)
Sep 26, 2017 6.980 7.061 6.763 6.980 250,328 -0.02(-0.34%)
Sep 25, 2017 6.908 7.021 6.861 7.004 410,781 +0.08(+1.16%)
Sep 22, 2017 6.996 7.157 6.884 6.924 317,183 -0.09(-1.26%)
Sep 21, 2017 7.004 7.109 6.924 7.013 268,536 -0.04(-0.57%)
Sep 20, 2017 6.988 7.152 6.956 7.053 324,894 +0.06(+0.92%)
Sep 19, 2017 7.085 7.101 6.956 6.988 243,171 -0.10(-1.47%)
Sep 18, 2017 6.820 7.093 6.780 7.093 469,319 +0.31(+4.62%)
Sep 15, 2017 6.852 6.860 6.715 6.780 1,848,649 -0.06(-0.82%)
Sep 14, 2017 6.956 7.004 6.755 6.836 398,155 -0.15(-2.18%)
Sep 13, 2017 7.013 7.161 6.932 6.988 360,889 -0.06(-0.80%)
Sep 12, 2017 7.045 7.089 6.924 7.045 351,767 +0.05(+0.69%)
Sep 11, 2017 7.229 7.245 6.944 6.996 691,229 -0.31(-4.29%)
Sep 08, 2017 7.527 7.527 7.181 7.310 587,094 -0.24(-3.19%)
Sep 07, 2017 7.519 7.591 7.366 7.551 359,238 +0.05(+0.64%)
Sep 06, 2017 7.599 7.695 7.503 7.503 352,479 -0.09(-1.16%)
Sep 05, 2017 7.743 7.800 7.470 7.591 371,438 -0.13(-1.66%)
Sep 01, 2017 7.486 7.719 7.486 7.719 281,454 +0.23(+3.11%)
Aug 31, 2017 7.695 7.711 7.470 7.486 399,296 -0.12(-1.58%)
Aug 30, 2017 7.647 7.687 7.535 7.607 284,181 -0.07(-0.94%)
Aug 29, 2017 7.527 7.784 7.446 7.679 479,722 +0.13(+1.70%)
Aug 28, 2017 7.414 7.551 7.366 7.551 457,070 +0.20(+2.73%)
Aug 25, 2017 7.350 7.386 7.270 7.350 462,616 +0.00(+0.00%)
Aug 24, 2017 7.318 7.422 7.270 7.350 335,486 +0.02(+0.22%)
Aug 23, 2017 7.109 7.366 7.109 7.334 350,266 +0.17(+2.35%)
Aug 22, 2017 7.109 7.181 7.037 7.165 452,088 +0.07(+1.02%)
Aug 21, 2017 6.964 7.101 6.912 7.093 499,548 +0.15(+2.20%)
Aug 18, 2017 6.932 7.109 6.916 6.940 478,651 -0.02(-0.35%)
Aug 17, 2017 6.972 7.113 6.948 6.964 562,440 -0.06(-0.80%)
Aug 16, 2017 6.876 7.109 6.876 7.021 521,650 +0.16(+2.34%)
Aug 15, 2017 6.892 6.940 6.836 6.860 520,581 -0.10(-1.39%)
Aug 14, 2017 6.892 6.996 6.800 6.956 518,548 +0.08(+1.17%)
Aug 11, 2017 6.611 6.924 6.587 6.876 896,322 +0.07(+1.06%)
Aug 10, 2017 6.852 7.004 6.715 6.804 672,187 +0.06(+0.83%)
Aug 09, 2017 6.707 6.876 6.675 6.747 594,357 +0.03(+0.48%)
Aug 08, 2017 6.675 6.884 6.595 6.715 699,399 -0.01(-0.12%)
Aug 07, 2017 6.868 6.900 6.675 6.723 685,947 -0.14(-2.11%)
Aug 04, 2017 6.755 6.964 6.755 6.868 663,074 +0.11(+1.66%)
Aug 03, 2017 6.755 6.916 6.707 6.755 849,839 -0.02(-0.24%)
Aug 02, 2017 6.788 6.892 6.675 6.772 1,031,397 -0.15(-2.20%)
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.