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 (%)
Aug 31, 2016 5.327 5.389 5.163 5.360 685,669 -0.06(-1.06%)
Aug 30, 2016 5.450 5.508 5.360 5.417 497,165 -0.02(-0.45%)
Aug 29, 2016 5.368 5.533 5.311 5.442 415,368 +0.07(+1.22%)
Aug 26, 2016 5.516 5.607 5.294 5.376 555,713 -0.02(-0.46%)
Aug 25, 2016 5.360 5.483 5.294 5.401 627,143 +0.02(+0.31%)
Aug 24, 2016 5.565 5.664 5.348 5.385 520,372 -0.23(-4.10%)
Aug 23, 2016 5.697 5.755 5.615 5.615 347,637 -0.06(-1.01%)
Aug 22, 2016 5.549 5.722 5.549 5.672 575,463 +0.10(+1.77%)
Aug 19, 2016 5.845 5.870 5.557 5.574 925,785 -0.33(-5.57%)
Aug 18, 2016 5.812 5.960 5.796 5.902 589,047 +0.10(+1.70%)
Aug 17, 2016 5.911 5.919 5.722 5.804 376,486 -0.16(-2.62%)
Aug 16, 2016 6.001 6.034 5.870 5.960 396,073 +0.00(+0.00%)
Aug 15, 2016 5.878 6.042 5.853 5.960 489,937 +0.15(+2.55%)
Aug 12, 2016 6.059 6.067 5.787 5.812 371,878 -0.24(-3.94%)
Aug 11, 2016 6.075 6.223 6.034 6.050 386,764 +0.02(+0.27%)
Aug 10, 2016 6.272 6.305 5.989 6.034 432,245 -0.21(-3.29%)
Aug 09, 2016 6.346 6.363 6.213 6.240 333,929 -0.10(-1.56%)
Aug 08, 2016 6.363 6.560 6.338 6.338 349,167 +0.04(+0.65%)
Aug 05, 2016 6.231 6.396 6.166 6.297 480,519 +0.07(+1.19%)
Aug 04, 2016 6.182 6.412 6.133 6.223 680,078 +0.04(+0.66%)
Aug 03, 2016 5.820 6.182 5.812 6.182 787,438 +0.33(+5.62%)
Aug 02, 2016 6.009 6.067 5.705 5.853 809,001 -0.11(-1.79%)
Aug 01, 2016 6.215 6.215 5.722 5.960 1,158,544 -0.31(-4.98%)
Jul 29, 2016 5.853 6.577 5.816 6.272 1,579,715 +0.47(+8.07%)
Jul 28, 2016 6.503 6.503 5.163 5.804 1,936,012 -0.78(-11.86%)
Jul 27, 2016 6.289 6.737 6.281 6.585 940,627 +0.34(+5.39%)
Jul 26, 2016 6.001 6.248 5.985 6.248 438,118 +0.24(+3.97%)
Jul 25, 2016 5.853 6.067 5.820 6.009 579,567 +0.13(+2.24%)
Jul 22, 2016 5.763 5.894 5.615 5.878 350,287 +0.08(+1.42%)
Jul 21, 2016 5.771 5.911 5.730 5.796 392,639 +0.05(+0.86%)
Jul 20, 2016 5.664 5.779 5.508 5.746 394,576 +0.01(+0.14%)
Jul 19, 2016 5.894 5.985 5.705 5.738 486,509 -0.22(-3.72%)
Jul 18, 2016 5.837 6.009 5.820 5.960 403,090 +0.07(+1.26%)
Jul 15, 2016 5.837 5.968 5.738 5.886 812,785 +0.08(+1.42%)
Jul 14, 2016 5.902 6.026 5.796 5.804 364,437 -0.09(-1.53%)
Jul 13, 2016 5.853 5.907 5.672 5.894 596,588 +0.09(+1.56%)
Jul 12, 2016 5.615 5.993 5.590 5.804 841,532 +0.29(+5.22%)
Jul 11, 2016 5.434 5.549 5.393 5.516 426,967 +0.16(+2.91%)
Jul 08, 2016 5.113 5.368 5.023 5.360 476,893 +0.34(+6.71%)
Jul 07, 2016 5.154 5.237 4.957 5.023 635,474 -0.10(-1.93%)
Jul 06, 2016 4.875 5.154 4.760 5.122 651,533 +0.16(+3.32%)
Jul 05, 2016 5.097 5.212 4.538 4.957 962,471 -0.07(-1.31%)
Jul 01, 2016 4.784 5.023 5.023 5.023 620,869 +0.24(+4.98%)
Jun 30, 2016 4.628 4.801 4.521 4.784 1,334,728 +0.16(+3.56%)
Jun 29, 2016 4.587 4.752 4.538 4.620 586,991 +0.13(+2.93%)
Jun 28, 2016 4.431 4.579 4.398 4.489 390,566 +0.18(+4.20%)
Jun 27, 2016 4.653 4.653 4.258 4.308 735,173 -0.44(-9.34%)
Jun 24, 2016 4.826 4.837 4.571 4.752 2,576,590 -0.22(-4.46%)
Jun 23, 2016 4.801 5.080 4.768 4.974 530,052 +0.23(+4.85%)
Jun 22, 2016 4.924 4.965 4.710 4.743 418,939 -0.12(-2.53%)
Jun 21, 2016 4.850 4.908 4.768 4.867 351,524 -0.04(-0.84%)
Jun 20, 2016 4.858 5.130 4.834 4.908 594,841 +0.16(+3.47%)
Jun 17, 2016 4.760 4.990 4.678 4.743 785,216 +0.02(+0.52%)
Jun 16, 2016 4.571 4.743 4.464 4.719 350,748 +0.10(+2.14%)
Jun 15, 2016 4.546 4.919 4.546 4.620 596,579 +0.09(+2.00%)
Jun 14, 2016 4.678 4.817 4.406 4.530 639,656 -0.19(-4.01%)
Jun 13, 2016 5.138 5.187 4.636 4.719 1,122,242 -0.47(-9.03%)
Jun 10, 2016 5.294 5.319 5.138 5.187 410,327 -0.21(-3.81%)
Jun 09, 2016 5.417 5.450 5.245 5.393 480,946 -0.14(-2.53%)
Jun 08, 2016 5.417 5.623 5.401 5.533 634,283 +0.21(+4.02%)
Jun 07, 2016 5.368 5.483 5.294 5.319 310,853 -0.09(-1.67%)
Jun 06, 2016 5.343 5.483 5.327 5.409 427,120 +0.10(+1.86%)
Jun 03, 2016 5.154 5.335 5.122 5.311 530,225 +0.19(+3.69%)
Jun 02, 2016 4.965 5.138 4.932 5.122 378,164 +0.09(+1.80%)
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.