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: 6:30 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 (%)
Oct 30, 2015 3.884 3.995 3.845 3.924 1,006,744 +0.04(+1.02%)
Oct 29, 2015 3.924 4.027 3.801 3.884 1,360,742 -0.11(-2.77%)
Oct 28, 2015 3.687 4.027 3.639 3.995 2,016,589 +0.27(+7.22%)
Oct 27, 2015 3.964 3.979 3.647 3.726 1,818,271 -0.25(-6.36%)
Oct 26, 2015 4.240 4.264 3.971 3.979 1,274,477 -0.26(-6.16%)
Oct 23, 2015 4.375 4.407 4.209 4.240 1,500,708 -0.08(-1.83%)
Oct 22, 2015 4.288 4.414 4.225 4.320 1,859,128 +0.03(+0.74%)
Oct 21, 2015 4.240 4.414 4.217 4.288 2,218,724 +0.06(+1.31%)
Oct 20, 2015 4.407 4.422 4.221 4.232 2,109,692 -0.20(-4.46%)
Oct 19, 2015 4.565 4.616 4.367 4.430 1,681,446 -0.16(-3.45%)
Oct 16, 2015 5.055 5.087 4.581 4.588 3,481,227 -0.43(-8.52%)
Oct 15, 2015 4.992 5.142 4.865 5.016 2,049,572 -0.03(-0.63%)
Oct 14, 2015 5.032 5.249 4.786 5.047 3,557,921 +0.05(+0.95%)
Oct 13, 2015 5.522 5.522 4.992 5.000 6,451,185 -0.55(-9.84%)
Oct 12, 2015 7.595 7.674 5.498 5.546 5,082,266 -2.17(-28.10%)
Oct 09, 2015 7.698 7.982 7.524 7.713 976,590 +0.09(+1.25%)
Oct 08, 2015 7.270 7.690 7.223 7.618 1,151,238 +0.34(+4.67%)
Oct 07, 2015 7.539 7.650 7.025 7.278 1,332,250 -0.15(-2.02%)
Oct 06, 2015 7.207 7.484 7.207 7.429 1,197,951 +0.21(+2.96%)
Oct 05, 2015 7.017 7.278 7.001 7.215 1,369,847 +0.28(+3.99%)
Oct 02, 2015 6.598 7.017 6.535 6.938 1,008,785 +0.32(+4.78%)
Oct 01, 2015 6.202 6.756 6.194 6.622 1,464,312 +0.47(+7.58%)
Sep 30, 2015 6.226 6.329 6.084 6.155 1,194,056 -0.02(-0.38%)
Sep 29, 2015 6.163 6.416 6.100 6.179 834,277 +0.06(+1.03%)
Sep 28, 2015 6.376 6.400 6.060 6.115 937,982 -0.33(-5.15%)
Sep 25, 2015 6.701 6.756 6.392 6.448 1,056,501 -0.18(-2.74%)
Sep 24, 2015 6.661 6.994 6.527 6.630 1,328,656 -0.10(-1.53%)
Sep 23, 2015 7.705 7.705 6.677 6.732 1,518,967 -0.93(-12.18%)
Sep 22, 2015 8.141 8.172 7.626 7.666 1,188,440 -0.60(-7.27%)
Sep 21, 2015 8.283 8.547 8.164 8.267 884,044 +0.01(+0.10%)
Sep 18, 2015 8.164 8.386 8.117 8.259 1,353,627 +0.02(+0.19%)
Sep 17, 2015 8.402 8.433 8.164 8.243 459,302 -0.18(-2.16%)
Sep 16, 2015 8.069 8.453 8.030 8.425 474,729 +0.36(+4.41%)
Sep 15, 2015 7.903 8.117 7.856 8.069 380,224 +0.21(+2.62%)
Sep 14, 2015 7.911 7.919 7.718 7.864 895,579 -0.05(-0.60%)
Sep 11, 2015 7.967 8.141 7.682 7.911 1,083,359 -0.09(-1.09%)
Sep 10, 2015 8.346 8.346 7.927 7.998 554,641 -0.37(-4.44%)
Sep 09, 2015 8.702 8.829 8.354 8.370 517,699 -0.27(-3.11%)
Sep 08, 2015 8.805 8.884 8.586 8.639 483,136 -0.02(-0.27%)
Sep 04, 2015 8.781 8.663 8.663 8.663 351,780 -0.27(-3.01%)
Sep 03, 2015 8.908 9.074 8.766 8.932 568,694 +0.04(+0.44%)
Sep 02, 2015 8.536 8.900 8.402 8.892 634,193 +0.45(+5.34%)
Sep 01, 2015 8.861 8.932 8.287 8.441 622,854 -0.64(-7.06%)
Aug 31, 2015 8.631 9.106 8.536 9.082 663,600 +0.36(+4.17%)
Aug 28, 2015 8.607 8.971 8.370 8.718 645,874 +0.09(+1.10%)
Aug 27, 2015 8.378 8.726 8.378 8.623 965,640 +0.36(+4.31%)
Aug 26, 2015 8.204 8.315 8.030 8.267 612,188 +0.25(+3.16%)
Aug 25, 2015 8.251 8.505 7.998 8.014 715,160 +0.01(+0.10%)
Aug 24, 2015 8.228 8.694 7.974 8.006 824,139 -0.52(-6.12%)
Aug 21, 2015 8.196 8.592 8.457 8.528 862,632 +0.07(+0.84%)
Aug 20, 2015 8.639 8.813 8.441 8.457 802,505 -0.18(-2.11%)
Aug 19, 2015 8.584 8.821 8.584 8.639 1,043,791 -0.02(-0.18%)
Aug 18, 2015 8.758 8.837 8.544 8.655 679,588 -0.13(-1.44%)
Aug 17, 2015 8.631 8.845 8.560 8.781 679,377 +0.09(+1.09%)
Aug 14, 2015 8.991 9.053 8.671 8.686 1,314,381 -0.25(-2.79%)
Aug 13, 2015 9.178 9.178 8.726 8.936 507,293 -0.27(-2.97%)
Aug 12, 2015 9.139 9.326 9.046 9.209 570,999 -0.01(-0.08%)
Aug 11, 2015 9.295 9.350 8.975 9.217 428,055 -0.25(-2.64%)
Aug 10, 2015 9.202 9.549 9.092 9.467 740,306 +0.33(+3.59%)
Aug 07, 2015 9.631 9.803 8.999 9.139 613,260 -0.55(-5.64%)
Aug 06, 2015 9.537 9.764 9.397 9.685 595,909 +0.19(+1.97%)
Aug 05, 2015 9.670 9.756 9.420 9.498 727,736 -0.05(-0.57%)
Aug 04, 2015 9.444 9.662 9.178 9.553 692,411 +0.17(+1.83%)
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.