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 +0.12 (+1.15%)
Official Closing 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 6.330 6.519 5.976 6.108 1,143,088 -0.13(-2.11%)
Apr 28, 2016 6.042 6.733 6.001 6.240 1,600,737 +0.26(+4.40%)
Apr 27, 2016 6.207 6.215 5.559 5.976 1,611,363 -0.21(-3.32%)
Apr 26, 2016 5.672 6.223 5.672 6.182 1,720,173 +0.52(+9.14%)
Apr 25, 2016 6.092 6.141 5.615 5.664 1,115,235 -0.39(-6.39%)
Apr 22, 2016 6.174 6.346 5.985 6.050 1,053,237 -0.02(-0.27%)
Apr 21, 2016 6.420 6.470 5.952 6.067 837,003 -0.26(-4.16%)
Apr 20, 2016 6.314 6.642 6.305 6.330 875,571 +0.02(+0.39%)
Apr 19, 2016 6.157 6.535 6.055 6.305 939,900 +0.27(+4.50%)
Apr 18, 2016 5.796 6.141 5.746 6.034 590,437 +0.18(+3.09%)
Apr 15, 2016 5.845 5.983 5.771 5.853 580,235 -0.06(-0.97%)
Apr 14, 2016 6.092 6.141 5.773 5.911 873,701 -0.10(-1.64%)
Apr 13, 2016 5.919 6.272 5.892 6.009 897,826 +0.24(+4.13%)
Apr 12, 2016 5.623 5.886 5.524 5.771 887,705 +0.21(+3.69%)
Apr 11, 2016 5.343 5.631 5.279 5.565 988,926 +0.33(+6.28%)
Apr 08, 2016 5.015 5.343 4.998 5.237 717,116 +0.31(+6.34%)
Apr 07, 2016 4.875 5.015 4.809 4.924 1,720,346 +0.02(+0.33%)
Apr 06, 2016 4.932 4.992 4.661 4.908 834,500 -0.01(-0.17%)
Apr 05, 2016 4.916 5.015 4.834 4.916 734,586 +0.00(+0.00%)
Apr 04, 2016 5.039 5.245 4.891 4.916 965,123 -0.12(-2.29%)
Apr 01, 2016 5.187 5.286 4.892 5.031 862,031 -0.31(-5.85%)
Mar 31, 2016 4.990 5.450 4.941 5.343 1,414,712 +0.34(+6.73%)
Mar 30, 2016 5.122 5.286 4.908 5.006 653,403 -0.06(-1.14%)
Mar 29, 2016 4.941 5.138 4.826 5.064 1,036,613 +0.03(+0.65%)
Mar 28, 2016 5.039 5.146 4.768 5.031 1,366,393 +0.02(+0.49%)
Mar 24, 2016 4.628 5.006 5.006 5.006 712,345 +0.25(+5.36%)
Mar 23, 2016 5.056 5.196 4.735 4.752 717,734 -0.44(-8.54%)
Mar 22, 2016 5.023 5.269 4.957 5.196 538,298 +0.08(+1.61%)
Mar 21, 2016 5.302 5.302 5.068 5.113 869,352 -0.15(-2.81%)
Mar 18, 2016 5.426 5.681 4.965 5.261 2,497,969 +0.02(+0.31%)
Mar 17, 2016 5.031 5.380 4.784 5.245 785,114 +0.29(+5.80%)
Mar 16, 2016 4.793 4.998 4.645 4.957 776,218 +0.14(+2.90%)
Mar 15, 2016 5.006 5.048 4.776 4.817 550,758 -0.33(-6.39%)
Mar 14, 2016 5.196 5.302 4.908 5.146 597,360 -0.06(-1.11%)
Mar 11, 2016 4.957 5.364 4.897 5.204 1,324,769 +0.28(+5.68%)
Mar 10, 2016 4.809 4.941 4.735 4.924 502,429 +0.10(+2.04%)
Mar 09, 2016 4.867 5.039 4.641 4.826 718,661 +0.02(+0.34%)
Mar 08, 2016 5.080 5.261 4.628 4.809 925,312 -0.35(-6.85%)
Mar 07, 2016 4.760 5.204 4.760 5.163 1,422,060 +0.50(+10.76%)
Mar 04, 2016 4.916 5.056 4.620 4.661 1,744,385 -0.19(-3.90%)
Mar 03, 2016 4.554 4.965 4.538 4.850 1,818,805 +0.28(+6.11%)
Mar 02, 2016 4.242 4.776 4.086 4.571 2,207,789 +0.45(+10.98%)
Mar 01, 2016 3.930 4.345 3.905 4.119 2,274,600 +0.23(+5.92%)
Feb 29, 2016 3.453 3.971 3.436 3.888 3,001,867 +0.47(+13.70%)
Feb 26, 2016 3.206 3.453 3.190 3.420 862,772 +0.21(+6.67%)
Feb 25, 2016 3.387 3.465 3.140 3.206 880,606 -0.20(-5.80%)
Feb 24, 2016 3.288 3.477 3.050 3.403 1,189,213 +0.04(+1.22%)
Feb 23, 2016 3.288 3.379 3.132 3.362 1,084,343 +0.04(+1.24%)
Feb 22, 2016 3.190 3.469 3.184 3.321 1,279,853 +0.21(+6.60%)
Feb 19, 2016 2.959 3.354 2.959 3.116 1,719,958 +0.01(+0.26%)
Feb 18, 2016 3.157 3.190 2.943 3.107 774,606 -0.02(-0.53%)
Feb 17, 2016 2.762 3.239 2.729 3.124 2,083,827 +0.41(+15.15%)
Feb 16, 2016 2.795 2.885 2.598 2.713 1,475,647 -0.06(-2.08%)
Feb 12, 2016 2.565 2.770 2.770 2.770 641,670 +0.24(+9.42%)
Feb 11, 2016 2.458 2.581 2.384 2.532 957,674 +0.02(+0.65%)
Feb 10, 2016 2.680 2.729 2.507 2.516 810,614 -0.12(-4.37%)
Feb 09, 2016 2.713 2.754 2.568 2.631 781,428 -0.12(-4.19%)
Feb 08, 2016 2.787 2.853 2.729 2.746 911,235 -0.09(-3.19%)
Feb 05, 2016 2.877 3.001 2.811 2.836 1,155,895 -0.09(-3.09%)
Feb 04, 2016 2.762 3.017 2.721 2.927 1,256,117 +0.22(+8.21%)
Feb 03, 2016 2.787 2.869 2.565 2.705 1,000,455 -0.02(-0.90%)
Feb 02, 2016 2.869 2.935 2.696 2.729 1,179,510 -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.