Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 2.978 3.126 2.961 3.109 939,139 +0.15(+5.00%)
Nov 27, 2015 2.986 3.035 2.928 2.961 474,143 -0.07(-2.44%)
Nov 25, 2015 3.011 3.035 3.035 3.035 643,572 +0.00(+0.00%)
Nov 24, 2015 3.052 3.151 3.027 3.035 898,698 -0.01(-0.27%)
Nov 23, 2015 3.134 3.159 3.027 3.044 1,185,495 -0.11(-3.39%)
Nov 20, 2015 3.183 3.216 3.019 3.151 1,027,634 -0.01(-0.26%)
Nov 19, 2015 3.093 3.216 3.093 3.159 2,087,748 +0.04(+1.32%)
Nov 18, 2015 3.216 3.315 3.044 3.118 1,585,819 -0.08(-2.57%)
Nov 17, 2015 3.315 3.315 3.085 3.200 1,831,436 -0.12(-3.47%)
Nov 16, 2015 3.093 3.348 3.044 3.315 2,156,310 +0.21(+6.90%)
Nov 13, 2015 3.109 3.339 3.077 3.101 2,105,093 -0.24(-7.11%)
Nov 12, 2015 3.101 3.600 3.101 3.339 1,723,211 +0.16(+4.98%)
Nov 11, 2015 3.552 3.576 3.153 3.180 3,171,116 -0.39(-10.86%)
Nov 10, 2015 3.956 3.964 3.536 3.568 1,675,083 -0.39(-9.80%)
Nov 09, 2015 3.853 3.987 3.797 3.956 961,547 +0.09(+2.46%)
Nov 06, 2015 3.837 3.884 3.727 3.861 801,492 -0.03(-0.81%)
Nov 05, 2015 3.932 3.995 3.825 3.892 1,087,546 -0.07(-1.80%)
Nov 04, 2015 4.145 4.177 3.971 3.964 1,122,447 -0.18(-4.39%)
Nov 03, 2015 3.948 4.193 3.940 4.145 1,184,824 +0.20(+5.01%)
Nov 02, 2015 3.900 4.074 3.845 3.948 2,038,688 +0.02(+0.61%)
Oct 30, 2015 3.884 3.995 3.845 3.924 1,006,744 +0.04(+1.02%)
Oct 29, 2015 3.924 4.027 3.801 3.884 1,360,742 -0.11(-2.77%)
Oct 28, 2015 3.687 4.027 3.639 3.995 2,016,589 +0.27(+7.22%)
Oct 27, 2015 3.964 3.979 3.647 3.726 1,818,271 -0.25(-6.36%)
Oct 26, 2015 4.240 4.264 3.971 3.979 1,274,477 -0.26(-6.16%)
Oct 23, 2015 4.375 4.407 4.209 4.240 1,500,708 -0.08(-1.83%)
Oct 22, 2015 4.288 4.414 4.225 4.320 1,859,128 +0.03(+0.74%)
Oct 21, 2015 4.240 4.414 4.217 4.288 2,218,724 +0.06(+1.31%)
Oct 20, 2015 4.407 4.422 4.221 4.232 2,109,692 -0.20(-4.46%)
Oct 19, 2015 4.565 4.616 4.367 4.430 1,681,446 -0.16(-3.45%)
Oct 16, 2015 5.055 5.087 4.581 4.588 3,481,227 -0.43(-8.52%)
Oct 15, 2015 4.992 5.142 4.865 5.016 2,049,572 -0.03(-0.63%)
Oct 14, 2015 5.032 5.249 4.786 5.047 3,557,921 +0.05(+0.95%)
Oct 13, 2015 5.522 5.522 4.992 5.000 6,451,185 -0.55(-9.84%)
Oct 12, 2015 7.595 7.674 5.498 5.546 5,082,266 -2.17(-28.10%)
Oct 09, 2015 7.698 7.982 7.524 7.713 976,590 +0.09(+1.25%)
Oct 08, 2015 7.270 7.690 7.223 7.618 1,151,238 +0.34(+4.67%)
Oct 07, 2015 7.539 7.650 7.025 7.278 1,332,250 -0.15(-2.02%)
Oct 06, 2015 7.207 7.484 7.207 7.429 1,197,951 +0.21(+2.96%)
Oct 05, 2015 7.017 7.278 7.001 7.215 1,369,847 +0.28(+3.99%)
Oct 02, 2015 6.598 7.017 6.535 6.938 1,008,785 +0.32(+4.78%)
Oct 01, 2015 6.202 6.756 6.194 6.622 1,464,312 +0.47(+7.58%)
Sep 30, 2015 6.226 6.329 6.084 6.155 1,194,056 -0.02(-0.38%)
Sep 29, 2015 6.163 6.416 6.100 6.179 834,277 +0.06(+1.03%)
Sep 28, 2015 6.376 6.400 6.060 6.115 937,982 -0.33(-5.15%)
Sep 25, 2015 6.701 6.756 6.392 6.448 1,056,501 -0.18(-2.74%)
Sep 24, 2015 6.661 6.994 6.527 6.630 1,328,656 -0.10(-1.53%)
Sep 23, 2015 7.705 7.705 6.677 6.732 1,518,967 -0.93(-12.18%)
Sep 22, 2015 8.141 8.172 7.626 7.666 1,188,440 -0.60(-7.27%)
Sep 21, 2015 8.283 8.547 8.164 8.267 884,044 +0.01(+0.10%)
Sep 18, 2015 8.164 8.386 8.117 8.259 1,353,627 +0.02(+0.19%)
Sep 17, 2015 8.402 8.433 8.164 8.243 459,302 -0.18(-2.16%)
Sep 16, 2015 8.069 8.453 8.030 8.425 474,729 +0.36(+4.41%)
Sep 15, 2015 7.903 8.117 7.856 8.069 380,224 +0.21(+2.62%)
Sep 14, 2015 7.911 7.919 7.718 7.864 895,579 -0.05(-0.60%)
Sep 11, 2015 7.967 8.141 7.682 7.911 1,083,359 -0.09(-1.09%)
Sep 10, 2015 8.346 8.346 7.927 7.998 554,641 -0.37(-4.44%)
Sep 09, 2015 8.702 8.829 8.354 8.370 517,699 -0.27(-3.11%)
Sep 08, 2015 8.805 8.884 8.586 8.639 483,136 -0.02(-0.27%)
Sep 04, 2015 8.781 8.663 8.663 8.663 351,780 -0.27(-3.01%)
Sep 03, 2015 8.908 9.074 8.766 8.932 568,694 +0.04(+0.44%)
Sep 02, 2015 8.536 8.900 8.402 8.892 634,193 +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.