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 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2019 4.974 4.974 4.530 4.636 3,018,894 -0.54(-10.48%)
Sep 27, 2019 5.278 5.327 5.097 5.179 1,059,395 -0.11(-2.02%)
Sep 26, 2019 5.228 5.331 5.146 5.286 1,105,235 +0.03(+0.63%)
Sep 25, 2019 5.056 5.302 4.941 5.253 896,352 +0.14(+2.73%)
Sep 24, 2019 5.335 5.393 5.105 5.113 1,015,821 -0.25(-4.75%)
Sep 23, 2019 5.179 5.483 5.163 5.368 1,353,929 +0.11(+2.03%)
Sep 20, 2019 5.541 5.590 5.212 5.261 3,207,379 -0.28(-5.04%)
Sep 19, 2019 5.524 5.664 5.459 5.541 1,480,839 -0.07(-1.17%)
Sep 18, 2019 5.861 5.894 5.594 5.607 1,002,402 -0.26(-4.48%)
Sep 17, 2019 5.861 5.923 5.722 5.870 609,876 -0.05(-0.83%)
Sep 16, 2019 5.894 6.018 5.870 5.919 834,295 +0.02(+0.28%)
Sep 13, 2019 5.837 6.026 5.837 5.902 1,059,516 +0.11(+1.84%)
Sep 12, 2019 5.820 5.829 5.697 5.796 1,183,554 -0.08(-1.40%)
Sep 11, 2019 5.771 5.878 5.664 5.878 1,303,939 +0.16(+2.73%)
Sep 10, 2019 5.541 5.796 5.541 5.722 1,160,866 +0.20(+3.57%)
Sep 09, 2019 5.228 5.524 5.228 5.524 953,978 +0.32(+6.16%)
Sep 06, 2019 5.294 5.294 5.179 5.204 831,678 -0.08(-1.56%)
Sep 05, 2019 5.196 5.417 5.183 5.286 1,189,306 +0.16(+3.04%)
Sep 04, 2019 5.015 5.154 5.015 5.130 779,485 +0.20(+4.00%)
Sep 03, 2019 4.974 5.064 4.920 4.932 1,390,251 -0.20(-3.85%)
Aug 30, 2019 5.237 5.278 5.130 5.130 572,941 -0.05(-0.95%)
Aug 29, 2019 5.097 5.187 5.093 5.179 876,945 +0.12(+2.27%)
Aug 28, 2019 4.850 5.130 4.842 5.064 1,205,964 +0.21(+4.41%)
Aug 27, 2019 5.163 5.179 4.826 4.850 1,038,105 -0.28(-5.45%)
Aug 26, 2019 5.105 5.146 5.027 5.130 797,184 +0.10(+1.96%)
Aug 23, 2019 5.179 5.253 5.031 5.031 910,624 -0.21(-3.92%)
Aug 22, 2019 5.327 5.360 5.237 5.237 625,724 -0.09(-1.70%)
Aug 21, 2019 5.417 5.442 5.286 5.327 1,074,790 -0.07(-1.22%)
Aug 20, 2019 5.269 5.467 5.269 5.393 1,071,982 +0.08(+1.55%)
Aug 19, 2019 5.212 5.343 5.138 5.311 1,018,615 +0.15(+2.87%)
Aug 16, 2019 4.916 5.187 4.908 5.163 1,727,948 +0.34(+6.98%)
Aug 15, 2019 4.891 4.908 4.776 4.826 1,473,579 -0.07(-1.51%)
Aug 14, 2019 4.998 5.023 4.826 4.900 1,863,092 -0.25(-4.79%)
Aug 13, 2019 5.089 5.294 5.056 5.146 1,081,196 +0.03(+0.64%)
Aug 12, 2019 5.146 5.204 5.031 5.113 2,068,362 -0.08(-1.58%)
Aug 09, 2019 5.302 5.335 5.146 5.196 1,905,305 -0.16(-2.92%)
Aug 08, 2019 5.393 5.475 5.339 5.352 1,624,094 +0.02(+0.31%)
Aug 07, 2019 5.237 5.442 4.998 5.335 1,732,874 -0.01(-0.15%)
Aug 06, 2019 5.516 5.582 5.247 5.343 2,455,614 -0.17(-3.13%)
Aug 05, 2019 5.524 5.615 5.430 5.516 2,043,862 -0.13(-2.33%)
Aug 02, 2019 5.796 5.829 5.539 5.648 2,317,434 -0.25(-4.32%)
Aug 01, 2019 6.174 6.234 5.820 5.902 2,783,372 -0.34(-5.40%)
Jul 31, 2019 6.651 6.807 6.223 6.240 3,070,278 -0.46(-6.87%)
Jul 30, 2019 6.988 7.193 6.642 6.700 2,149,982 -0.70(-9.44%)
Jul 29, 2019 7.399 7.456 7.284 7.399 847,973 +0.04(+0.56%)
Jul 26, 2019 7.316 7.403 7.259 7.358 632,060 +0.04(+0.56%)
Jul 25, 2019 7.497 7.506 7.234 7.316 668,424 -0.18(-2.41%)
Jul 24, 2019 7.341 7.497 7.185 7.497 911,271 +0.09(+1.22%)
Jul 23, 2019 7.358 7.526 7.358 7.407 752,959 +0.08(+1.12%)
Jul 22, 2019 7.399 7.538 7.292 7.325 725,001 -0.06(-0.78%)
Jul 19, 2019 7.177 7.440 7.177 7.382 1,090,535 +0.21(+2.86%)
Jul 18, 2019 7.127 7.210 7.033 7.177 1,291,750 +0.05(+0.69%)
Jul 17, 2019 7.234 7.242 7.086 7.127 877,869 -0.12(-1.59%)
Jul 16, 2019 7.160 7.370 7.094 7.242 1,220,588 +0.08(+1.15%)
Jul 15, 2019 7.226 7.259 7.049 7.160 1,087,966 -0.05(-0.68%)
Jul 12, 2019 7.070 7.247 7.070 7.210 1,076,790 +0.17(+2.45%)
Jul 11, 2019 6.988 7.086 6.905 7.037 1,505,409 +0.04(+0.59%)
Jul 10, 2019 6.725 7.033 6.651 6.996 1,208,453 +0.35(+5.19%)
Jul 09, 2019 6.535 6.692 6.461 6.651 2,190,900 +0.07(+1.13%)
Jul 08, 2019 6.790 6.873 6.560 6.577 992,155 -0.21(-3.15%)
Jul 05, 2019 6.692 6.790 6.651 6.790 2,351,008 +0.02(+0.24%)
Jul 03, 2019 6.790 6.815 6.642 6.774 1,038,350 -0.02(-0.24%)
Jul 02, 2019 7.193 7.193 6.659 6.790 2,076,031 -0.40(-5.60%)
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.