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 (%)
Sep 30, 2016 6.400 6.638 6.244 6.597 572,390 +0.35(+5.53%)
Sep 29, 2016 6.457 6.605 6.186 6.252 733,780 -0.18(-2.81%)
Sep 28, 2016 6.030 6.441 6.023 6.433 666,972 +0.40(+6.68%)
Sep 27, 2016 5.956 6.112 5.849 6.030 505,173 +0.02(+0.27%)
Sep 26, 2016 5.964 6.079 5.882 6.013 623,615 +0.05(+0.83%)
Sep 23, 2016 5.758 5.997 5.750 5.964 584,054 +0.21(+3.57%)
Sep 22, 2016 5.692 5.799 5.627 5.758 807,995 +0.18(+3.24%)
Sep 21, 2016 5.404 5.585 5.388 5.577 699,339 +0.18(+3.35%)
Sep 20, 2016 5.470 5.470 5.306 5.396 599,765 -0.03(-0.61%)
Sep 19, 2016 5.429 5.573 5.306 5.429 671,306 +0.11(+2.01%)
Sep 16, 2016 5.413 5.520 5.256 5.322 3,262,613 -0.30(-5.41%)
Sep 15, 2016 5.281 5.659 5.273 5.627 633,226 +0.37(+7.04%)
Sep 14, 2016 5.330 5.470 5.232 5.256 559,925 -0.07(-1.24%)
Sep 13, 2016 5.594 5.676 5.232 5.322 643,208 -0.41(-7.17%)
Sep 12, 2016 5.462 5.779 5.413 5.734 751,479 +0.18(+3.26%)
Sep 09, 2016 5.775 5.783 5.503 5.553 693,954 -0.30(-5.20%)
Sep 08, 2016 5.873 5.997 5.832 5.857 588,994 +0.02(+0.28%)
Sep 07, 2016 5.758 5.947 5.692 5.840 647,405 +0.07(+1.28%)
Sep 06, 2016 5.511 5.791 5.470 5.766 948,557 +0.28(+5.10%)
Sep 02, 2016 5.421 5.487 5.487 5.487 632,023 +0.17(+3.25%)
Sep 01, 2016 5.339 5.421 5.240 5.314 582,061 -0.05(-0.92%)
Aug 31, 2016 5.330 5.392 5.166 5.363 685,232 -0.06(-1.06%)
Aug 30, 2016 5.454 5.511 5.363 5.421 496,848 -0.02(-0.45%)
Aug 29, 2016 5.372 5.536 5.314 5.446 415,103 +0.07(+1.22%)
Aug 26, 2016 5.520 5.610 5.298 5.380 555,359 -0.02(-0.46%)
Aug 25, 2016 5.363 5.487 5.298 5.404 626,744 +0.02(+0.31%)
Aug 24, 2016 5.569 5.668 5.351 5.388 520,041 -0.23(-4.10%)
Aug 23, 2016 5.701 5.758 5.618 5.618 347,415 -0.06(-1.01%)
Aug 22, 2016 5.553 5.725 5.553 5.676 575,097 +0.10(+1.77%)
Aug 19, 2016 5.849 5.873 5.561 5.577 925,196 -0.33(-5.57%)
Aug 18, 2016 5.816 5.964 5.799 5.906 588,672 +0.10(+1.70%)
Aug 17, 2016 5.914 5.923 5.725 5.808 376,246 -0.16(-2.62%)
Aug 16, 2016 6.005 6.038 5.873 5.964 395,821 +0.00(+0.00%)
Aug 15, 2016 5.882 6.046 5.857 5.964 489,625 +0.15(+2.55%)
Aug 12, 2016 6.063 6.071 5.791 5.816 371,641 -0.24(-3.94%)
Aug 11, 2016 6.079 6.227 6.038 6.054 386,518 +0.02(+0.27%)
Aug 10, 2016 6.276 6.309 5.993 6.038 431,970 -0.21(-3.29%)
Aug 09, 2016 6.350 6.367 6.217 6.244 333,716 -0.10(-1.56%)
Aug 08, 2016 6.367 6.564 6.342 6.342 348,945 +0.04(+0.65%)
Aug 05, 2016 6.235 6.400 6.169 6.301 480,213 +0.07(+1.19%)
Aug 04, 2016 6.186 6.416 6.137 6.227 679,645 +0.04(+0.66%)
Aug 03, 2016 5.824 6.186 5.816 6.186 786,937 +0.33(+5.62%)
Aug 02, 2016 6.013 6.071 5.709 5.857 808,486 -0.11(-1.79%)
Aug 01, 2016 6.219 6.219 5.725 5.964 1,157,807 -0.31(-4.98%)
Jul 29, 2016 5.857 6.581 5.820 6.276 1,578,710 +0.47(+8.07%)
Jul 28, 2016 6.507 6.507 5.166 5.808 1,934,780 -0.78(-11.86%)
Jul 27, 2016 6.293 6.741 6.285 6.589 940,028 +0.34(+5.39%)
Jul 26, 2016 6.005 6.252 5.989 6.252 437,839 +0.24(+3.97%)
Jul 25, 2016 5.857 6.071 5.824 6.013 579,199 +0.13(+2.24%)
Jul 22, 2016 5.766 5.898 5.618 5.882 350,064 +0.08(+1.42%)
Jul 21, 2016 5.775 5.914 5.734 5.799 392,389 +0.05(+0.86%)
Jul 20, 2016 5.668 5.783 5.511 5.750 394,325 +0.01(+0.14%)
Jul 19, 2016 5.898 5.989 5.709 5.742 486,199 -0.22(-3.72%)
Jul 18, 2016 5.840 6.013 5.824 5.964 402,834 +0.07(+1.26%)
Jul 15, 2016 5.840 5.972 5.742 5.890 812,268 +0.08(+1.42%)
Jul 14, 2016 5.906 6.030 5.799 5.808 364,205 -0.09(-1.53%)
Jul 13, 2016 5.857 5.910 5.676 5.898 596,208 +0.09(+1.56%)
Jul 12, 2016 5.618 5.997 5.594 5.808 840,996 +0.29(+5.22%)
Jul 11, 2016 5.437 5.553 5.396 5.520 426,695 +0.16(+2.91%)
Jul 08, 2016 5.117 5.372 5.026 5.363 476,589 +0.34(+6.71%)
Jul 07, 2016 5.158 5.240 4.960 5.026 635,069 -0.10(-1.93%)
Jul 06, 2016 4.878 5.158 4.763 5.125 651,118 +0.16(+3.32%)
Jul 05, 2016 5.100 5.215 4.541 4.960 961,859 -0.07(-1.31%)
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.