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 (%)
Jun 30, 2016 4.631 4.804 4.524 4.788 1,333,879 +0.16(+3.56%)
Jun 29, 2016 4.590 4.755 4.541 4.623 586,618 +0.13(+2.93%)
Jun 28, 2016 4.434 4.582 4.401 4.491 390,317 +0.18(+4.20%)
Jun 27, 2016 4.656 4.656 4.261 4.310 734,705 -0.44(-9.34%)
Jun 24, 2016 4.829 4.840 4.574 4.755 2,574,950 -0.22(-4.46%)
Jun 23, 2016 4.804 5.084 4.771 4.977 529,715 +0.23(+4.85%)
Jun 22, 2016 4.927 4.968 4.713 4.746 418,673 -0.12(-2.53%)
Jun 21, 2016 4.853 4.911 4.771 4.870 351,301 -0.04(-0.84%)
Jun 20, 2016 4.862 5.133 4.837 4.911 594,462 +0.16(+3.47%)
Jun 17, 2016 4.763 4.993 4.681 4.746 784,716 +0.02(+0.52%)
Jun 16, 2016 4.574 4.746 4.467 4.722 350,525 +0.10(+2.14%)
Jun 15, 2016 4.549 4.922 4.549 4.623 596,200 +0.09(+2.00%)
Jun 14, 2016 4.681 4.820 4.409 4.533 639,249 -0.19(-4.01%)
Jun 13, 2016 5.141 5.191 4.639 4.722 1,121,528 -0.47(-9.03%)
Jun 10, 2016 5.298 5.322 5.141 5.191 410,066 -0.21(-3.81%)
Jun 09, 2016 5.421 5.454 5.248 5.396 480,640 -0.14(-2.53%)
Jun 08, 2016 5.421 5.627 5.404 5.536 633,879 +0.21(+4.02%)
Jun 07, 2016 5.372 5.487 5.298 5.322 310,655 -0.09(-1.67%)
Jun 06, 2016 5.347 5.487 5.330 5.413 426,848 +0.10(+1.86%)
Jun 03, 2016 5.158 5.339 5.125 5.314 529,888 +0.19(+3.69%)
Jun 02, 2016 4.968 5.141 4.936 5.125 377,924 +0.09(+1.80%)
Jun 01, 2016 5.075 5.084 4.820 5.034 580,260 +0.06(+1.16%)
May 31, 2016 4.812 5.067 4.812 4.977 518,347 +0.21(+4.49%)
May 27, 2016 4.812 4.763 4.763 4.763 359,228 -0.07(-1.53%)
May 26, 2016 4.977 5.018 4.804 4.837 362,052 -0.07(-1.51%)
May 25, 2016 4.656 4.911 4.648 4.911 536,184 +0.28(+6.04%)
May 24, 2016 4.648 4.656 4.450 4.631 487,349 +0.03(+0.72%)
May 23, 2016 4.508 4.746 4.376 4.598 667,338 +0.03(+0.72%)
May 20, 2016 4.475 4.639 4.302 4.565 673,332 +0.12(+2.78%)
May 19, 2016 4.352 4.516 4.227 4.442 622,096 +0.00(+0.00%)
May 18, 2016 4.557 4.672 4.376 4.442 910,096 -0.20(-4.26%)
May 17, 2016 4.533 4.796 4.475 4.639 753,788 +0.11(+2.36%)
May 16, 2016 4.582 4.713 4.475 4.533 799,902 +0.04(+0.92%)
May 13, 2016 4.590 4.685 4.458 4.491 765,864 -0.15(-3.19%)
May 12, 2016 4.894 5.001 4.631 4.639 600,732 -0.21(-4.41%)
May 11, 2016 4.944 5.141 4.796 4.853 627,786 -0.07(-1.50%)
May 10, 2016 4.705 4.952 4.607 4.927 706,041 +0.25(+5.46%)
May 09, 2016 5.487 5.487 4.516 4.672 1,421,495 -1.00(-17.56%)
May 06, 2016 5.602 5.808 5.478 5.668 887,176 -0.01(-0.14%)
May 05, 2016 5.997 6.145 5.659 5.676 819,045 -0.21(-3.63%)
May 04, 2016 5.750 6.030 5.701 5.890 1,075,087 +0.13(+2.29%)
May 03, 2016 5.989 5.989 5.659 5.758 810,235 -0.34(-5.53%)
May 02, 2016 6.120 6.153 5.816 6.095 909,759 -0.02(-0.27%)
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%)
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.