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 (%)
Sep 30, 2016 6.396 6.634 6.240 6.593 572,754 +0.35(+5.53%)
Sep 29, 2016 6.453 6.601 6.182 6.248 734,247 -0.18(-2.81%)
Sep 28, 2016 6.026 6.437 6.019 6.429 667,397 +0.40(+6.68%)
Sep 27, 2016 5.952 6.108 5.845 6.026 505,495 +0.02(+0.27%)
Sep 26, 2016 5.960 6.075 5.878 6.009 624,012 +0.05(+0.83%)
Sep 23, 2016 5.755 5.993 5.746 5.960 584,426 +0.21(+3.57%)
Sep 22, 2016 5.689 5.796 5.623 5.755 808,509 +0.18(+3.24%)
Sep 21, 2016 5.401 5.582 5.385 5.574 699,784 +0.18(+3.35%)
Sep 20, 2016 5.467 5.467 5.302 5.393 600,147 -0.03(-0.61%)
Sep 19, 2016 5.426 5.570 5.302 5.426 671,733 +0.11(+2.01%)
Sep 16, 2016 5.409 5.516 5.253 5.319 3,264,691 -0.30(-5.41%)
Sep 15, 2016 5.278 5.656 5.269 5.623 633,629 +0.37(+7.04%)
Sep 14, 2016 5.327 5.467 5.228 5.253 560,282 -0.07(-1.24%)
Sep 13, 2016 5.590 5.672 5.228 5.319 643,618 -0.41(-7.17%)
Sep 12, 2016 5.459 5.775 5.409 5.730 751,957 +0.18(+3.26%)
Sep 09, 2016 5.771 5.779 5.500 5.549 694,395 -0.30(-5.20%)
Sep 08, 2016 5.870 5.993 5.829 5.853 589,369 +0.02(+0.28%)
Sep 07, 2016 5.755 5.944 5.689 5.837 647,817 +0.07(+1.28%)
Sep 06, 2016 5.508 5.787 5.467 5.763 949,161 +0.28(+5.10%)
Sep 02, 2016 5.417 5.483 5.483 5.483 632,425 +0.17(+3.25%)
Sep 01, 2016 5.335 5.417 5.237 5.311 582,432 -0.05(-0.92%)
Aug 31, 2016 5.327 5.389 5.163 5.360 685,669 -0.06(-1.06%)
Aug 30, 2016 5.450 5.508 5.360 5.417 497,165 -0.02(-0.45%)
Aug 29, 2016 5.368 5.533 5.311 5.442 415,368 +0.07(+1.22%)
Aug 26, 2016 5.516 5.607 5.294 5.376 555,713 -0.02(-0.46%)
Aug 25, 2016 5.360 5.483 5.294 5.401 627,143 +0.02(+0.31%)
Aug 24, 2016 5.565 5.664 5.348 5.385 520,372 -0.23(-4.10%)
Aug 23, 2016 5.697 5.755 5.615 5.615 347,637 -0.06(-1.01%)
Aug 22, 2016 5.549 5.722 5.549 5.672 575,463 +0.10(+1.77%)
Aug 19, 2016 5.845 5.870 5.557 5.574 925,785 -0.33(-5.57%)
Aug 18, 2016 5.812 5.960 5.796 5.902 589,047 +0.10(+1.70%)
Aug 17, 2016 5.911 5.919 5.722 5.804 376,486 -0.16(-2.62%)
Aug 16, 2016 6.001 6.034 5.870 5.960 396,073 +0.00(+0.00%)
Aug 15, 2016 5.878 6.042 5.853 5.960 489,937 +0.15(+2.55%)
Aug 12, 2016 6.059 6.067 5.787 5.812 371,878 -0.24(-3.94%)
Aug 11, 2016 6.075 6.223 6.034 6.050 386,764 +0.02(+0.27%)
Aug 10, 2016 6.272 6.305 5.989 6.034 432,245 -0.21(-3.29%)
Aug 09, 2016 6.346 6.363 6.213 6.240 333,929 -0.10(-1.56%)
Aug 08, 2016 6.363 6.560 6.338 6.338 349,167 +0.04(+0.65%)
Aug 05, 2016 6.231 6.396 6.166 6.297 480,519 +0.07(+1.19%)
Aug 04, 2016 6.182 6.412 6.133 6.223 680,078 +0.04(+0.66%)
Aug 03, 2016 5.820 6.182 5.812 6.182 787,438 +0.33(+5.62%)
Aug 02, 2016 6.009 6.067 5.705 5.853 809,001 -0.11(-1.79%)
Aug 01, 2016 6.215 6.215 5.722 5.960 1,158,544 -0.31(-4.98%)
Jul 29, 2016 5.853 6.577 5.816 6.272 1,579,715 +0.47(+8.07%)
Jul 28, 2016 6.503 6.503 5.163 5.804 1,936,012 -0.78(-11.86%)
Jul 27, 2016 6.289 6.737 6.281 6.585 940,627 +0.34(+5.39%)
Jul 26, 2016 6.001 6.248 5.985 6.248 438,118 +0.24(+3.97%)
Jul 25, 2016 5.853 6.067 5.820 6.009 579,567 +0.13(+2.24%)
Jul 22, 2016 5.763 5.894 5.615 5.878 350,287 +0.08(+1.42%)
Jul 21, 2016 5.771 5.911 5.730 5.796 392,639 +0.05(+0.86%)
Jul 20, 2016 5.664 5.779 5.508 5.746 394,576 +0.01(+0.14%)
Jul 19, 2016 5.894 5.985 5.705 5.738 486,509 -0.22(-3.72%)
Jul 18, 2016 5.837 6.009 5.820 5.960 403,090 +0.07(+1.26%)
Jul 15, 2016 5.837 5.968 5.738 5.886 812,785 +0.08(+1.42%)
Jul 14, 2016 5.902 6.026 5.796 5.804 364,437 -0.09(-1.53%)
Jul 13, 2016 5.853 5.907 5.672 5.894 596,588 +0.09(+1.56%)
Jul 12, 2016 5.615 5.993 5.590 5.804 841,532 +0.29(+5.22%)
Jul 11, 2016 5.434 5.549 5.393 5.516 426,967 +0.16(+2.91%)
Jul 08, 2016 5.113 5.368 5.023 5.360 476,893 +0.34(+6.71%)
Jul 07, 2016 5.154 5.237 4.957 5.023 635,474 -0.10(-1.93%)
Jul 06, 2016 4.875 5.154 4.760 5.122 651,533 +0.16(+3.32%)
Jul 05, 2016 5.097 5.212 4.538 4.957 962,471 -0.07(-1.31%)
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.