Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
6.038
6.169
5.997
6.038
759,303
-0.12(-2.00%)
May 30, 2019
6.252
6.326
6.128
6.161
531,998
-0.09(-1.45%)
May 29, 2019
6.260
6.318
6.161
6.252
1,134,182
-0.09(-1.43%)
May 28, 2019
6.326
6.375
6.202
6.342
828,878
+0.02(+0.26%)
May 24, 2019
6.449
6.515
6.194
6.326
1,177,977
-0.04(-0.65%)
May 23, 2019
6.334
6.507
6.285
6.367
868,683
-0.08(-1.28%)
May 22, 2019
6.548
6.655
6.416
6.449
1,255,352
-0.15(-2.24%)
May 21, 2019
6.540
6.647
6.515
6.597
468,623
+0.09(+1.39%)
May 20, 2019
6.408
6.556
6.408
6.507
1,783,082
+0.03(+0.51%)
May 17, 2019
6.301
6.531
6.297
6.474
1,088,747
+0.09(+1.42%)
May 16, 2019
6.630
6.655
6.260
6.383
2,253,485
-0.23(-3.48%)
May 15, 2019
6.474
6.614
6.457
6.614
804,328
+0.02(+0.25%)
May 14, 2019
6.630
6.663
6.499
6.597
1,074,569
+0.02(+0.25%)
May 13, 2019
6.647
6.786
6.490
6.581
1,016,673
-0.23(-3.38%)
May 10, 2019
6.786
6.860
6.696
6.811
727,331
-0.02(-0.36%)
May 09, 2019
6.647
6.885
6.647
6.836
1,267,541
+0.09(+1.34%)
May 08, 2019
6.614
6.877
6.548
6.745
1,276,774
+0.14(+2.12%)
May 07, 2019
7.041
7.091
6.573
6.605
1,934,505
-0.53(-7.49%)
May 06, 2019
7.099
7.206
7.058
7.140
971,679
-0.16(-2.25%)
May 03, 2019
7.083
7.305
7.066
7.305
822,882
+0.28(+3.98%)
May 02, 2019
6.786
7.050
6.737
7.025
979,057
+0.20(+2.89%)
May 01, 2019
7.115
7.115
6.828
6.828
1,647,267
-0.26(-3.60%)
Apr 30, 2019
7.107
7.173
7.025
7.083
1,246,685
-0.02(-0.35%)
Apr 29, 2019
6.877
7.124
6.795
7.107
817,886
+0.20(+2.86%)
Apr 26, 2019
6.984
7.099
6.844
6.910
954,538
-0.16(-2.33%)
Apr 25, 2019
6.902
7.124
6.885
7.074
1,160,219
+0.12(+1.65%)
Apr 24, 2019
6.992
7.255
6.614
6.959
1,424,909
-0.18(-2.53%)
Apr 23, 2019
7.009
7.198
7.009
7.140
1,035,901
+0.13(+1.88%)
Apr 22, 2019
6.918
7.033
6.869
7.009
618,519
+0.07(+0.95%)
Apr 18, 2019
7.091
7.206
6.918
6.943
445,175
-0.20(-2.77%)
Apr 17, 2019
7.181
7.231
7.103
7.140
528,063
+0.01(+0.12%)
Apr 16, 2019
7.074
7.198
7.025
7.132
347,795
+0.11(+1.52%)
Apr 15, 2019
7.189
7.206
7.000
7.025
431,138
-0.15(-2.06%)
Apr 12, 2019
7.296
7.354
7.124
7.173
364,212
+0.00(+0.00%)
Apr 11, 2019
7.420
7.420
7.157
7.173
404,176
-0.26(-3.54%)
Apr 10, 2019
7.338
7.494
7.296
7.436
896,245
+0.13(+1.80%)
Apr 09, 2019
7.444
7.449
7.296
7.305
875,467
-0.21(-2.84%)
Apr 08, 2019
7.469
7.527
7.403
7.519
511,722
+0.02(+0.33%)
Apr 05, 2019
7.370
7.502
7.329
7.494
634,697
+0.16(+2.13%)
Apr 04, 2019
7.124
7.350
7.124
7.338
471,082
+0.21(+2.88%)
Apr 03, 2019
7.346
7.362
7.074
7.132
923,789
-0.11(-1.48%)
Apr 02, 2019
7.181
7.251
7.091
7.239
496,338
+0.06(+0.80%)
Apr 01, 2019
7.083
7.329
7.066
7.181
951,123
+0.20(+2.83%)
Mar 29, 2019
7.189
7.280
6.984
6.984
768,906
-0.12(-1.74%)
Mar 28, 2019
7.099
7.214
7.017
7.107
321,113
+0.02(+0.23%)
Mar 27, 2019
6.959
7.206
6.959
7.091
596,895
+0.13(+1.89%)
Mar 26, 2019
7.058
7.124
6.852
6.959
514,169
-0.03(-0.47%)
Mar 25, 2019
7.198
7.198
6.934
6.992
723,613
-0.22(-3.08%)
Mar 22, 2019
7.510
7.510
7.157
7.214
435,450
-0.40(-5.29%)
Mar 21, 2019
7.387
7.732
7.387
7.617
801,045
+0.16(+2.21%)
Mar 20, 2019
7.461
7.543
7.305
7.453
372,217
-0.04(-0.55%)
Mar 19, 2019
7.543
7.609
7.387
7.494
782,219
+0.04(+0.55%)
Mar 18, 2019
7.379
7.551
7.346
7.453
594,471
+0.09(+1.23%)
Mar 15, 2019
7.543
7.551
7.264
7.362
1,464,509
-0.11(-1.43%)
Mar 14, 2019
7.642
7.675
7.444
7.469
329,721
-0.21(-2.68%)
Mar 13, 2019
7.486
7.708
7.461
7.675
509,215
+0.25(+3.32%)
Mar 12, 2019
7.436
7.543
7.428
7.428
391,556
-0.01(-0.11%)
Mar 11, 2019
7.264
7.453
7.239
7.436
503,926
+0.18(+2.49%)
Mar 08, 2019
7.338
7.412
7.247
7.255
510,335
-0.15(-2.00%)
Mar 07, 2019
7.370
7.453
7.124
7.403
695,528
+0.03(+0.45%)
Mar 06, 2019
7.806
7.823
7.321
7.370
919,038
-0.43(-5.49%)
Mar 05, 2019
8.061
8.061
7.790
7.798
423,301
-0.30(-3.76%)
Mar 04, 2019
8.135
8.168
7.971
8.103
476,259
-0.05(-0.61%)
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
.