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 4.628 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%)
Jun 01, 2016 5.072 5.080 4.817 5.031 580,629 +0.06(+1.16%)
May 31, 2016 4.809 5.064 4.809 4.974 518,677 +0.21(+4.49%)
May 27, 2016 4.809 4.760 4.760 4.760 359,457 -0.07(-1.53%)
May 26, 2016 4.974 5.015 4.801 4.834 362,282 -0.07(-1.51%)
May 25, 2016 4.653 4.908 4.645 4.908 536,525 +0.28(+6.04%)
May 24, 2016 4.645 4.653 4.447 4.628 487,659 +0.03(+0.72%)
May 23, 2016 4.505 4.743 4.373 4.595 667,763 +0.03(+0.72%)
May 20, 2016 4.472 4.636 4.299 4.562 673,761 +0.12(+2.78%)
May 19, 2016 4.349 4.513 4.224 4.439 622,492 +0.00(+0.00%)
May 18, 2016 4.554 4.669 4.373 4.439 910,675 -0.20(-4.26%)
May 17, 2016 4.530 4.793 4.472 4.636 754,268 +0.11(+2.36%)
May 16, 2016 4.579 4.710 4.472 4.530 800,411 +0.04(+0.92%)
May 13, 2016 4.587 4.682 4.456 4.489 766,351 -0.15(-3.19%)
May 12, 2016 4.891 4.998 4.628 4.636 601,114 -0.21(-4.41%)
May 11, 2016 4.941 5.138 4.793 4.850 628,186 -0.07(-1.50%)
May 10, 2016 4.702 4.949 4.604 4.924 706,490 +0.25(+5.46%)
May 09, 2016 5.483 5.483 4.513 4.669 1,422,400 -0.99(-17.56%)
May 06, 2016 5.598 5.804 5.475 5.664 887,741 -0.01(-0.14%)
May 05, 2016 5.993 6.141 5.656 5.672 819,567 -0.21(-3.63%)
May 04, 2016 5.746 6.026 5.697 5.886 1,075,772 +0.13(+2.29%)
May 03, 2016 5.985 5.985 5.656 5.755 810,751 -0.34(-5.53%)
May 02, 2016 6.116 6.149 5.812 6.092 910,338 -0.02(-0.27%)
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%)
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.