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

Suncoke Energy Inc (NY: SXC )

10.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2016 6.334 6.523 5.980 6.112 1,142,361 -0.13(-2.11%)
Apr 28, 2016 6.046 6.737 6.005 6.244 1,599,719 +0.26(+4.40%)
Apr 27, 2016 6.211 6.219 5.562 5.980 1,610,337 -0.21(-3.32%)
Apr 26, 2016 5.676 6.227 5.676 6.186 1,719,079 +0.52(+9.14%)
Apr 25, 2016 6.095 6.145 5.618 5.668 1,114,526 -0.39(-6.39%)
Apr 22, 2016 6.178 6.350 5.989 6.054 1,052,567 -0.02(-0.27%)
Apr 21, 2016 6.424 6.474 5.956 6.071 836,471 -0.26(-4.16%)
Apr 20, 2016 6.318 6.647 6.309 6.334 875,014 +0.02(+0.39%)
Apr 19, 2016 6.161 6.540 6.058 6.309 939,302 +0.27(+4.50%)
Apr 18, 2016 5.799 6.145 5.750 6.038 590,062 +0.18(+3.09%)
Apr 15, 2016 5.849 5.987 5.775 5.857 579,866 -0.06(-0.97%)
Apr 14, 2016 6.095 6.145 5.777 5.914 873,145 -0.10(-1.64%)
Apr 13, 2016 5.923 6.276 5.896 6.013 897,255 +0.24(+4.13%)
Apr 12, 2016 5.627 5.890 5.528 5.775 887,141 +0.21(+3.69%)
Apr 11, 2016 5.347 5.635 5.282 5.569 988,297 +0.33(+6.28%)
Apr 08, 2016 5.018 5.347 5.001 5.240 716,660 +0.31(+6.34%)
Apr 07, 2016 4.878 5.018 4.812 4.927 1,719,251 +0.02(+0.33%)
Apr 06, 2016 4.936 4.995 4.664 4.911 833,969 -0.01(-0.17%)
Apr 05, 2016 4.919 5.018 4.837 4.919 734,119 +0.00(+0.00%)
Apr 04, 2016 5.043 5.248 4.894 4.919 964,509 -0.12(-2.29%)
Apr 01, 2016 5.191 5.289 4.895 5.034 861,483 -0.31(-5.85%)
Mar 31, 2016 4.993 5.454 4.944 5.347 1,413,812 +0.34(+6.73%)
Mar 30, 2016 5.125 5.289 4.911 5.010 652,987 -0.06(-1.14%)
Mar 29, 2016 4.944 5.141 4.829 5.067 1,035,954 +0.03(+0.65%)
Mar 28, 2016 5.043 5.149 4.771 5.034 1,365,524 +0.02(+0.49%)
Mar 24, 2016 4.631 5.010 5.010 5.010 711,892 +0.26(+5.36%)
Mar 23, 2016 5.059 5.199 4.738 4.755 717,277 -0.44(-8.54%)
Mar 22, 2016 5.026 5.273 4.960 5.199 537,956 +0.08(+1.61%)
Mar 21, 2016 5.306 5.306 5.071 5.117 868,799 -0.15(-2.81%)
Mar 18, 2016 5.429 5.684 4.968 5.265 2,496,380 +0.02(+0.31%)
Mar 17, 2016 5.034 5.384 4.788 5.248 784,614 +0.29(+5.80%)
Mar 16, 2016 4.796 5.001 4.648 4.960 775,724 +0.14(+2.90%)
Mar 15, 2016 5.010 5.051 4.779 4.820 550,408 -0.33(-6.39%)
Mar 14, 2016 5.199 5.306 4.911 5.149 596,980 -0.06(-1.11%)
Mar 11, 2016 4.960 5.367 4.900 5.207 1,323,926 +0.28(+5.68%)
Mar 10, 2016 4.812 4.944 4.738 4.927 502,110 +0.10(+2.04%)
Mar 09, 2016 4.870 5.043 4.644 4.829 718,204 +0.02(+0.34%)
Mar 08, 2016 5.084 5.265 4.631 4.812 924,723 -0.35(-6.85%)
Mar 07, 2016 4.763 5.207 4.763 5.166 1,421,155 +0.50(+10.76%)
Mar 04, 2016 4.919 5.059 4.623 4.664 1,743,275 -0.19(-3.90%)
Mar 03, 2016 4.557 4.968 4.541 4.853 1,817,648 +0.28(+6.12%)
Mar 02, 2016 4.245 4.779 4.088 4.574 2,206,384 +0.45(+10.98%)
Mar 01, 2016 3.932 4.347 3.907 4.121 2,273,152 +0.23(+5.92%)
Feb 29, 2016 3.455 3.973 3.438 3.891 2,999,957 +0.47(+13.70%)
Feb 26, 2016 3.208 3.455 3.192 3.422 862,223 +0.21(+6.67%)
Feb 25, 2016 3.389 3.467 3.142 3.208 880,046 -0.20(-5.80%)
Feb 24, 2016 3.290 3.480 3.052 3.406 1,188,456 +0.04(+1.22%)
Feb 23, 2016 3.290 3.381 3.134 3.364 1,083,653 +0.04(+1.24%)
Feb 22, 2016 3.192 3.471 3.186 3.323 1,279,039 +0.21(+6.60%)
Feb 19, 2016 2.961 3.356 2.961 3.118 1,718,863 +0.01(+0.26%)
Feb 18, 2016 3.159 3.192 2.945 3.109 774,113 -0.02(-0.53%)
Feb 17, 2016 2.764 3.241 2.731 3.126 2,082,501 +0.41(+15.15%)
Feb 16, 2016 2.797 2.887 2.599 2.715 1,474,708 -0.06(-2.08%)
Feb 12, 2016 2.567 2.772 2.772 2.772 641,262 +0.24(+9.42%)
Feb 11, 2016 2.460 2.583 2.386 2.534 957,064 +0.02(+0.65%)
Feb 10, 2016 2.682 2.731 2.509 2.517 810,098 -0.12(-4.38%)
Feb 09, 2016 2.715 2.756 2.570 2.632 780,931 -0.12(-4.19%)
Feb 08, 2016 2.789 2.854 2.731 2.747 910,655 -0.09(-3.19%)
Feb 05, 2016 2.879 3.002 2.813 2.838 1,155,159 -0.09(-3.09%)
Feb 04, 2016 2.764 3.019 2.723 2.928 1,255,318 +0.22(+8.21%)
Feb 03, 2016 2.789 2.871 2.567 2.706 999,818 -0.02(-0.90%)
Feb 02, 2016 2.871 2.937 2.698 2.731 1,178,760 -0.21(-7.00%)
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.