Suncoke Energy Inc (NY: SXC )

10.31 +1.69 (+19.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.860 6.876 6.619 6.868 395,759 +0.04(+0.59%)
Dec 28, 2018 6.828 6.956 6.675 6.828 563,076 +0.04(+0.59%)
Dec 27, 2018 6.434 6.796 6.426 6.788 489,526 +0.18(+2.67%)
Dec 26, 2018 6.282 6.619 6.129 6.611 381,739 +0.38(+6.06%)
Dec 24, 2018 6.547 6.547 6.225 6.233 192,090 -0.35(-5.25%)
Dec 21, 2018 6.643 6.772 6.506 6.579 3,219,108 -0.05(-0.73%)
Dec 20, 2018 6.699 6.828 6.603 6.627 386,105 -0.08(-1.20%)
Dec 19, 2018 6.948 7.141 6.647 6.707 399,913 -0.22(-3.13%)
Dec 18, 2018 7.045 7.053 6.844 6.924 324,876 -0.09(-1.26%)
Dec 17, 2018 6.900 7.213 6.876 7.013 550,801 +0.14(+2.11%)
Dec 14, 2018 6.972 7.109 6.844 6.868 279,484 -0.24(-3.39%)
Dec 13, 2018 7.270 7.294 7.069 7.109 292,676 -0.09(-1.23%)
Dec 12, 2018 7.205 7.318 7.093 7.197 467,328 +0.13(+1.82%)
Dec 11, 2018 7.366 7.442 7.037 7.069 337,599 -0.13(-1.79%)
Dec 10, 2018 7.173 7.214 6.980 7.197 299,985 -0.02(-0.33%)
Dec 07, 2018 7.663 7.679 7.213 7.221 348,079 -0.31(-4.06%)
Dec 06, 2018 7.446 7.559 7.326 7.527 346,697 -0.10(-1.37%)
Dec 04, 2018 8.041 8.073 7.607 7.631 319,072 -0.41(-5.09%)
Dec 03, 2018 8.073 8.137 7.872 8.041 360,829 +0.20(+2.56%)
Nov 30, 2018 7.679 7.856 7.623 7.840 442,817 +0.10(+1.35%)
Nov 29, 2018 7.792 7.936 7.695 7.735 261,450 -0.09(-1.13%)
Nov 28, 2018 7.663 7.848 7.446 7.824 630,107 +0.17(+2.20%)
Nov 27, 2018 7.984 8.017 7.559 7.655 373,634 -0.42(-5.17%)
Nov 26, 2018 8.041 8.217 7.984 8.073 680,434 +0.06(+0.80%)
Nov 23, 2018 8.169 8.185 7.984 8.009 221,097 -0.32(-3.86%)
Nov 21, 2018 8.330 8.330 8.330 0 +0.09(+1.07%)
Nov 20, 2018 8.507 8.507 8.185 8.242 553,595 -0.35(-4.11%)
Nov 19, 2018 8.539 8.699 8.474 8.595 457,509 +0.05(+0.56%)
Nov 16, 2018 8.394 8.595 8.298 8.547 856,877 +0.10(+1.24%)
Nov 15, 2018 8.354 8.523 8.286 8.442 353,311 +0.04(+0.48%)
Nov 14, 2018 8.563 8.579 8.290 8.402 422,999 -0.05(-0.57%)
Nov 13, 2018 8.434 8.659 8.418 8.450 333,339 -0.02(-0.19%)
Nov 12, 2018 8.732 8.804 8.458 8.466 309,309 -0.26(-2.95%)
Nov 09, 2018 9.061 9.061 8.691 8.723 353,307 -0.46(-4.99%)
Nov 08, 2018 9.334 9.334 9.053 9.181 362,288 -0.18(-1.97%)
Nov 07, 2018 9.374 9.454 9.149 9.366 365,534 +0.10(+1.04%)
Nov 06, 2018 9.358 9.446 9.117 9.270 261,726 -0.07(-0.77%)
Nov 05, 2018 9.157 9.366 9.157 9.342 1,005,776 +0.22(+2.47%)
Nov 02, 2018 9.133 9.302 8.972 9.117 375,591 +0.05(+0.53%)
Nov 01, 2018 9.125 9.197 9.021 9.069 463,280 +0.07(+0.80%)
Oct 31, 2018 8.997 9.181 8.892 8.997 445,129 +0.11(+1.27%)
Oct 30, 2018 8.940 9.189 8.844 8.884 442,216 -0.08(-0.90%)
Oct 29, 2018 9.149 9.350 8.804 8.964 526,040 +0.02(+0.27%)
Oct 26, 2018 8.659 9.149 8.659 8.940 499,959 +0.04(+0.45%)
Oct 25, 2018 8.764 9.141 8.274 8.900 732,115 +1.00(+12.72%)
Oct 24, 2018 8.491 8.603 7.872 7.896 349,795 -0.60(-7.09%)
Oct 23, 2018 8.531 8.627 8.225 8.499 521,370 -0.23(-2.67%)
Oct 22, 2018 8.764 8.828 8.587 8.732 240,479 -0.01(-0.09%)
Oct 19, 2018 8.908 8.916 8.647 8.740 365,134 -0.16(-1.81%)
Oct 18, 2018 9.061 9.173 8.884 8.900 301,791 -0.19(-2.12%)
Oct 17, 2018 8.964 9.173 8.914 9.093 547,721 +0.03(+0.35%)
Oct 16, 2018 8.812 9.077 8.723 9.061 493,614 +0.30(+3.39%)
Oct 15, 2018 8.884 9.045 8.756 8.764 615,513 -0.12(-1.36%)
Oct 12, 2018 9.005 9.005 8.756 8.884 620,467 +0.07(+0.82%)
Oct 11, 2018 8.972 9.069 8.812 8.812 307,571 -0.19(-2.14%)
Oct 10, 2018 9.326 9.446 8.964 9.005 504,534 -0.37(-3.94%)
Oct 09, 2018 9.382 9.559 9.366 9.374 284,037 -0.02(-0.17%)
Oct 08, 2018 9.318 9.430 9.189 9.390 305,253 +0.06(+0.60%)
Oct 05, 2018 9.326 9.495 9.226 9.334 225,205 -0.08(-0.85%)
Oct 04, 2018 9.406 9.671 9.366 9.414 292,381 -0.04(-0.42%)
Oct 03, 2018 9.318 9.527 9.197 9.454 425,353 +0.17(+1.82%)
Oct 02, 2018 9.221 9.330 9.127 9.286 307,895 +0.02(+0.26%)
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.