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 (%)
Oct 30, 2015 3.882 3.993 3.842 3.921 1,007,385 +0.04(+1.02%)
Oct 29, 2015 3.921 4.024 3.799 3.882 1,361,608 -0.11(-2.77%)
Oct 28, 2015 3.684 4.024 3.637 3.993 2,017,872 +0.27(+7.22%)
Oct 27, 2015 3.961 3.977 3.645 3.724 1,819,428 -0.25(-6.36%)
Oct 26, 2015 4.238 4.261 3.969 3.977 1,275,288 -0.26(-6.16%)
Oct 23, 2015 4.372 4.404 4.206 4.238 1,501,664 -0.08(-1.83%)
Oct 22, 2015 4.285 4.412 4.222 4.317 1,860,312 +0.03(+0.74%)
Oct 21, 2015 4.238 4.412 4.214 4.285 2,220,136 +0.06(+1.31%)
Oct 20, 2015 4.404 4.420 4.218 4.230 2,111,035 -0.20(-4.46%)
Oct 19, 2015 4.562 4.613 4.364 4.427 1,682,516 -0.16(-3.45%)
Oct 16, 2015 5.052 5.084 4.578 4.586 3,483,443 -0.43(-8.52%)
Oct 15, 2015 4.989 5.139 4.862 5.013 2,050,877 -0.03(-0.63%)
Oct 14, 2015 5.028 5.246 4.783 5.044 3,560,186 +0.05(+0.95%)
Oct 13, 2015 5.519 5.519 4.989 4.997 6,455,291 -0.55(-9.84%)
Oct 12, 2015 7.590 7.669 5.495 5.542 5,085,501 -2.17(-28.10%)
Oct 09, 2015 7.693 7.977 7.519 7.709 977,212 +0.09(+1.25%)
Oct 08, 2015 7.266 7.685 7.218 7.614 1,151,971 +0.34(+4.67%)
Oct 07, 2015 7.535 7.645 7.021 7.274 1,333,098 -0.15(-2.02%)
Oct 06, 2015 7.203 7.479 7.203 7.424 1,198,714 +0.21(+2.96%)
Oct 05, 2015 7.013 7.274 6.997 7.210 1,370,719 +0.28(+3.99%)
Oct 02, 2015 6.594 7.013 6.530 6.934 1,009,427 +0.32(+4.78%)
Oct 01, 2015 6.198 6.752 6.191 6.617 1,465,244 +0.47(+7.58%)
Sep 30, 2015 6.222 6.325 6.080 6.151 1,194,816 -0.02(-0.38%)
Sep 29, 2015 6.159 6.412 6.096 6.175 834,808 +0.06(+1.03%)
Sep 28, 2015 6.372 6.396 6.056 6.111 938,579 -0.33(-5.15%)
Sep 25, 2015 6.697 6.752 6.388 6.444 1,057,174 -0.18(-2.74%)
Sep 24, 2015 6.657 6.989 6.523 6.625 1,329,502 -0.10(-1.53%)
Sep 23, 2015 7.701 7.701 6.673 6.728 1,519,934 -0.93(-12.18%)
Sep 22, 2015 8.135 8.167 7.622 7.661 1,189,196 -0.60(-7.27%)
Sep 21, 2015 8.278 8.542 8.159 8.262 884,607 +0.01(+0.10%)
Sep 18, 2015 8.159 8.381 8.112 8.254 1,354,489 +0.02(+0.19%)
Sep 17, 2015 8.396 8.428 8.159 8.238 459,594 -0.18(-2.16%)
Sep 16, 2015 8.064 8.448 8.025 8.420 475,032 +0.36(+4.41%)
Sep 15, 2015 7.898 8.112 7.851 8.064 380,466 +0.21(+2.62%)
Sep 14, 2015 7.906 7.914 7.714 7.859 896,149 -0.05(-0.60%)
Sep 11, 2015 7.962 8.135 7.677 7.906 1,084,049 -0.09(-1.09%)
Sep 10, 2015 8.341 8.341 7.922 7.993 554,994 -0.37(-4.44%)
Sep 09, 2015 8.697 8.823 8.349 8.365 518,028 -0.27(-3.11%)
Sep 08, 2015 8.800 8.879 8.581 8.634 483,444 -0.02(-0.27%)
Sep 04, 2015 8.776 8.657 8.657 8.657 352,003 -0.27(-3.01%)
Sep 03, 2015 8.902 9.068 8.760 8.926 569,056 +0.04(+0.44%)
Sep 02, 2015 8.531 8.894 8.396 8.887 634,597 +0.45(+5.34%)
Sep 01, 2015 8.855 8.926 8.282 8.436 623,250 -0.64(-7.06%)
Aug 31, 2015 8.626 9.100 8.531 9.076 664,022 +0.36(+4.17%)
Aug 28, 2015 8.602 8.966 8.365 8.713 646,285 +0.09(+1.10%)
Aug 27, 2015 8.373 8.720 8.373 8.618 966,255 +0.36(+4.31%)
Aug 26, 2015 8.199 8.309 8.025 8.262 612,577 +0.25(+3.16%)
Aug 25, 2015 8.246 8.499 7.993 8.009 715,615 +0.01(+0.10%)
Aug 24, 2015 8.222 8.689 7.969 8.001 824,664 -0.52(-6.12%)
Aug 21, 2015 8.191 8.586 8.452 8.523 863,181 +0.07(+0.84%)
Aug 20, 2015 8.634 8.807 8.436 8.452 803,016 -0.18(-2.11%)
Aug 19, 2015 8.578 8.815 8.578 8.634 1,044,456 -0.02(-0.18%)
Aug 18, 2015 8.752 8.831 8.539 8.649 680,021 -0.13(-1.44%)
Aug 17, 2015 8.626 8.839 8.554 8.776 679,810 +0.09(+1.09%)
Aug 14, 2015 8.985 9.048 8.665 8.681 1,315,218 -0.25(-2.79%)
Aug 13, 2015 9.172 9.172 8.720 8.931 507,616 -0.27(-2.97%)
Aug 12, 2015 9.133 9.321 9.040 9.204 571,363 -0.01(-0.08%)
Aug 11, 2015 9.289 9.344 8.970 9.211 428,327 -0.25(-2.64%)
Aug 10, 2015 9.196 9.543 9.087 9.461 740,778 +0.33(+3.59%)
Aug 07, 2015 9.625 9.796 8.993 9.133 613,651 -0.55(-5.64%)
Aug 06, 2015 9.531 9.757 9.391 9.679 596,288 +0.19(+1.97%)
Aug 05, 2015 9.664 9.750 9.414 9.492 728,199 -0.05(-0.57%)
Aug 04, 2015 9.438 9.656 9.172 9.547 692,852 +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.