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 (%)
Sep 28, 2018 9.284 9.477 9.260 9.340 506,856 +0.02(+0.17%)
Sep 27, 2018 9.477 9.477 9.243 9.324 328,587 -0.11(-1.19%)
Sep 26, 2018 9.485 9.661 9.348 9.436 277,904 -0.05(-0.51%)
Sep 25, 2018 9.388 9.505 9.340 9.485 301,578 +0.13(+1.37%)
Sep 24, 2018 9.284 9.452 9.284 9.356 237,151 +0.03(+0.34%)
Sep 21, 2018 9.501 9.549 9.243 9.324 954,866 -0.15(-1.61%)
Sep 20, 2018 9.469 9.525 9.300 9.477 419,308 +0.07(+0.77%)
Sep 19, 2018 9.517 9.645 9.388 9.404 344,015 -0.06(-0.59%)
Sep 18, 2018 9.260 9.613 9.251 9.460 500,537 +0.35(+3.79%)
Sep 17, 2018 9.067 9.203 9.002 9.115 433,998 +0.06(+0.71%)
Sep 14, 2018 9.083 9.235 8.994 9.051 341,014 +0.00(+0.00%)
Sep 13, 2018 9.260 9.356 8.994 9.051 397,943 -0.18(-1.92%)
Sep 12, 2018 8.914 9.300 8.874 9.227 481,592 +0.38(+4.27%)
Sep 11, 2018 8.801 8.906 8.657 8.850 415,642 -0.06(-0.63%)
Sep 10, 2018 9.115 9.179 8.874 8.906 229,576 -0.13(-1.42%)
Sep 07, 2018 8.978 9.107 8.930 9.034 242,977 +0.00(+0.00%)
Sep 06, 2018 9.002 9.227 9.002 9.034 408,100 +0.03(+0.36%)
Sep 05, 2018 8.930 9.107 8.866 9.002 319,339 +0.03(+0.36%)
Sep 04, 2018 8.938 9.002 8.785 8.970 314,717 +0.00(+0.00%)
Aug 31, 2018 8.970 8.970 8.970 0 -0.13(-1.41%)
Aug 30, 2018 9.139 9.139 8.922 9.099 242,227 -0.08(-0.88%)
Aug 29, 2018 9.171 9.264 9.051 9.179 292,411 +0.06(+0.62%)
Aug 28, 2018 9.276 9.348 9.034 9.123 335,671 -0.10(-1.13%)
Aug 27, 2018 9.099 9.268 9.067 9.227 276,239 +0.15(+1.68%)
Aug 24, 2018 9.010 9.139 8.962 9.075 348,230 +0.14(+1.62%)
Aug 23, 2018 9.034 9.075 8.801 8.930 301,858 -0.14(-1.51%)
Aug 22, 2018 8.978 9.107 8.954 9.067 267,855 +0.10(+1.17%)
Aug 21, 2018 8.882 9.034 8.810 8.962 366,016 +0.13(+1.46%)
Aug 20, 2018 8.713 8.874 8.713 8.834 251,751 +0.10(+1.20%)
Aug 17, 2018 8.552 8.769 8.512 8.729 396,129 +0.17(+1.97%)
Aug 16, 2018 8.424 8.592 8.359 8.560 545,500 +0.21(+2.50%)
Aug 15, 2018 8.729 8.748 8.335 8.351 398,583 -0.47(-5.29%)
Aug 14, 2018 8.906 8.986 8.753 8.817 256,752 -0.06(-0.72%)
Aug 13, 2018 9.051 9.091 8.874 8.882 357,051 -0.13(-1.43%)
Aug 10, 2018 9.067 9.179 8.970 9.010 304,935 -0.16(-1.75%)
Aug 09, 2018 9.219 9.284 9.051 9.171 311,242 -0.06(-0.70%)
Aug 08, 2018 9.364 9.380 9.195 9.235 530,372 -0.13(-1.37%)
Aug 07, 2018 9.099 9.404 9.099 9.364 487,827 +0.30(+3.28%)
Aug 06, 2018 8.946 9.171 8.874 9.067 453,702 +0.12(+1.35%)
Aug 03, 2018 8.938 9.010 8.769 8.946 406,455 +0.00(+0.00%)
Aug 02, 2018 8.850 9.026 8.713 8.946 397,735 -0.01(-0.09%)
Aug 01, 2018 9.179 9.195 8.850 8.954 655,538 -0.22(-2.37%)
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%)
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.