Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.64 -0.10 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2016 4.856 5.113 4.856 5.022 513,676 +0.22(+4.49%)
May 27, 2016 4.856 4.806 4.806 4.806 355,990 -0.07(-1.53%)
May 26, 2016 5.022 5.063 4.848 4.881 358,789 -0.07(-1.51%)
May 25, 2016 4.698 4.956 4.690 4.956 531,351 +0.28(+6.04%)
May 24, 2016 4.690 4.698 4.491 4.673 482,957 +0.03(+0.72%)
May 23, 2016 4.549 4.790 4.416 4.640 661,323 +0.03(+0.72%)
May 20, 2016 4.516 4.682 4.341 4.607 667,264 +0.12(+2.78%)
May 19, 2016 4.391 4.557 4.266 4.482 616,489 +0.00(+0.00%)
May 18, 2016 4.599 4.715 4.416 4.482 901,894 -0.20(-4.26%)
May 17, 2016 4.574 4.839 4.516 4.682 746,995 +0.11(+2.36%)
May 16, 2016 4.624 4.756 4.516 4.574 792,693 +0.04(+0.92%)
May 13, 2016 4.632 4.727 4.499 4.532 758,961 -0.15(-3.19%)
May 12, 2016 4.939 5.047 4.673 4.682 595,317 -0.22(-4.41%)
May 11, 2016 4.989 5.188 4.839 4.897 622,128 -0.07(-1.50%)
May 10, 2016 4.748 4.997 4.648 4.972 699,678 +0.26(+5.46%)
May 09, 2016 5.537 5.537 4.557 4.715 1,408,684 -1.00(-17.56%)
May 06, 2016 5.653 5.860 5.528 5.719 879,180 -0.01(-0.15%)
May 05, 2016 6.051 6.201 5.711 5.728 811,663 -0.22(-3.63%)
May 04, 2016 5.802 6.084 5.752 5.943 1,065,398 +0.13(+2.29%)
May 03, 2016 6.043 6.043 5.711 5.811 802,933 -0.34(-5.53%)
May 02, 2016 6.176 6.209 5.869 6.151 901,560 -0.02(-0.27%)
Apr 29, 2016 6.392 6.582 6.035 6.167 1,132,065 -0.13(-2.11%)
Apr 28, 2016 6.101 6.798 6.060 6.300 1,585,301 +0.27(+4.40%)
Apr 27, 2016 6.267 6.275 5.613 6.035 1,595,824 -0.21(-3.32%)
Apr 26, 2016 5.728 6.284 5.728 6.242 1,703,585 +0.52(+9.14%)
Apr 25, 2016 6.151 6.201 5.669 5.719 1,104,481 -0.39(-6.39%)
Apr 22, 2016 6.234 6.408 6.043 6.109 1,043,080 -0.02(-0.27%)
Apr 21, 2016 6.483 6.533 6.010 6.126 828,932 -0.27(-4.16%)
Apr 20, 2016 6.375 6.707 6.367 6.392 867,128 +0.02(+0.39%)
Apr 19, 2016 6.217 6.599 6.114 6.367 930,837 +0.27(+4.50%)
Apr 18, 2016 5.852 6.201 5.802 6.093 584,744 +0.18(+3.09%)
Apr 15, 2016 5.902 6.041 5.827 5.910 574,640 -0.06(-0.97%)
Apr 14, 2016 6.151 6.201 5.830 5.968 865,275 -0.10(-1.64%)
Apr 13, 2016 5.977 6.333 5.950 6.068 889,168 +0.24(+4.13%)
Apr 12, 2016 5.678 5.943 5.578 5.827 879,145 +0.21(+3.69%)
Apr 11, 2016 5.396 5.686 5.331 5.620 979,390 +0.33(+6.28%)
Apr 08, 2016 5.063 5.396 5.047 5.288 710,201 +0.32(+6.34%)
Apr 07, 2016 4.922 5.063 4.856 4.972 1,703,756 +0.02(+0.33%)
Apr 06, 2016 4.980 5.041 4.707 4.956 826,452 -0.01(-0.17%)
Apr 05, 2016 4.964 5.063 4.881 4.964 727,503 +0.00(+0.00%)
Apr 04, 2016 5.088 5.296 4.939 4.964 955,816 -0.12(-2.29%)
Apr 01, 2016 5.238 5.337 4.940 5.080 853,719 -0.32(-5.85%)
Mar 31, 2016 5.039 5.503 4.989 5.396 1,401,070 +0.34(+6.73%)
Mar 30, 2016 5.171 5.337 4.956 5.055 647,102 -0.06(-1.14%)
Mar 29, 2016 4.989 5.188 4.873 5.113 1,026,617 +0.03(+0.65%)
Mar 28, 2016 5.088 5.196 4.814 5.080 1,353,217 +0.02(+0.49%)
Mar 24, 2016 4.673 5.055 5.055 5.055 705,476 +0.26(+5.36%)
Mar 23, 2016 5.105 5.246 4.781 4.798 710,813 -0.45(-8.54%)
Mar 22, 2016 5.072 5.321 5.005 5.246 533,108 +0.08(+1.61%)
Mar 21, 2016 5.354 5.354 5.117 5.163 860,969 -0.15(-2.81%)
Mar 18, 2016 5.479 5.736 5.014 5.312 2,473,881 +0.02(+0.31%)
Mar 17, 2016 5.080 5.433 4.831 5.296 777,543 +0.29(+5.80%)
Mar 16, 2016 4.839 5.047 4.690 5.005 768,733 +0.14(+2.90%)
Mar 15, 2016 5.055 5.097 4.823 4.864 545,447 -0.33(-6.39%)
Mar 14, 2016 5.246 5.354 4.956 5.196 591,600 -0.06(-1.11%)
Mar 11, 2016 5.005 5.416 4.945 5.254 1,311,994 +0.28(+5.68%)
Mar 10, 2016 4.856 4.989 4.781 4.972 497,584 +0.10(+2.04%)
Mar 09, 2016 4.914 5.088 4.686 4.873 711,731 +0.02(+0.34%)
Mar 08, 2016 5.130 5.312 4.673 4.856 916,389 -0.36(-6.85%)
Mar 07, 2016 4.806 5.254 4.806 5.213 1,408,346 +0.51(+10.76%)
Mar 04, 2016 4.964 5.105 4.665 4.707 1,727,563 -0.19(-3.90%)
Mar 03, 2016 4.599 5.014 4.582 4.897 1,801,266 +0.28(+6.12%)
Mar 02, 2016 4.283 4.823 4.125 4.615 2,186,499 +0.46(+10.98%)
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.