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 (%)
Nov 30, 2015 2.976 3.124 2.959 3.107 939,737 +0.15(+5.00%)
Nov 27, 2015 2.984 3.033 2.927 2.959 474,445 -0.07(-2.44%)
Nov 25, 2015 3.009 3.033 3.033 3.033 643,981 +0.00(+0.00%)
Nov 24, 2015 3.050 3.149 3.025 3.033 899,270 -0.01(-0.27%)
Nov 23, 2015 3.132 3.157 3.025 3.042 1,186,250 -0.11(-3.39%)
Nov 20, 2015 3.181 3.214 3.017 3.149 1,028,288 -0.01(-0.26%)
Nov 19, 2015 3.091 3.214 3.091 3.157 2,089,077 +0.04(+1.32%)
Nov 18, 2015 3.214 3.313 3.042 3.116 1,586,828 -0.08(-2.57%)
Nov 17, 2015 3.313 3.313 3.083 3.198 1,832,602 -0.12(-3.47%)
Nov 16, 2015 3.091 3.346 3.042 3.313 2,157,683 +0.21(+6.90%)
Nov 13, 2015 3.107 3.336 3.075 3.099 2,106,433 -0.24(-7.11%)
Nov 12, 2015 3.099 3.597 3.099 3.336 1,724,308 +0.16(+4.98%)
Nov 11, 2015 3.550 3.574 3.151 3.178 3,173,135 -0.39(-10.86%)
Nov 10, 2015 3.953 3.961 3.534 3.566 1,676,149 -0.39(-9.80%)
Nov 09, 2015 3.850 3.985 3.795 3.953 962,159 +0.09(+2.46%)
Nov 06, 2015 3.834 3.882 3.725 3.858 802,002 -0.03(-0.81%)
Nov 05, 2015 3.929 3.993 3.823 3.890 1,088,238 -0.07(-1.80%)
Nov 04, 2015 4.143 4.174 3.969 3.961 1,123,161 -0.18(-4.39%)
Nov 03, 2015 3.945 4.190 3.937 4.143 1,185,579 +0.20(+5.01%)
Nov 02, 2015 3.898 4.072 3.842 3.945 2,039,986 +0.02(+0.60%)
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%)
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.