Skip to main content

Suncoke Energy Inc (NY: SXC )

11.31 +0.02 (+0.22%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 15.81 16.09 15.78 15.89 322,603 -0.32(-1.98%)
Nov 26, 2014 16.30 16.21 16.21 16.21 426,799 -0.06(-0.38%)
Nov 25, 2014 16.00 16.37 15.93 16.27 914,197 -0.21(-1.28%)
Nov 24, 2014 16.84 17.00 16.37 16.48 593,691 -0.33(-1.95%)
Nov 21, 2014 17.06 17.24 16.78 16.81 412,402 +0.00(+0.00%)
Nov 20, 2014 16.67 16.83 16.25 16.81 1,187,483 +0.02(+0.09%)
Nov 19, 2014 17.29 17.29 16.77 16.80 317,034 -0.55(-3.15%)
Nov 18, 2014 17.62 17.82 17.32 17.34 380,285 -0.23(-1.33%)
Nov 17, 2014 17.70 17.83 17.38 17.58 309,794 -0.16(-0.88%)
Nov 14, 2014 17.65 17.82 17.52 17.74 398,998 +0.04(+0.22%)
Nov 13, 2014 17.89 18.07 17.70 17.70 349,154 -0.21(-1.18%)
Nov 12, 2014 17.70 18.02 17.58 17.91 362,723 +0.13(+0.74%)
Nov 11, 2014 18.27 18.27 17.76 17.78 523,091 -0.44(-2.44%)
Nov 10, 2014 18.48 18.60 18.09 18.22 384,622 -0.23(-1.27%)
Nov 07, 2014 18.34 18.75 18.31 18.45 629,197 +0.09(+0.47%)
Nov 06, 2014 18.36 18.52 18.26 18.37 375,452 -0.02(-0.13%)
Nov 05, 2014 18.46 18.46 18.20 18.39 474,479 -0.01(-0.04%)
Nov 04, 2014 18.35 18.48 18.19 18.40 433,656 -0.02(-0.08%)
Nov 03, 2014 18.67 18.78 18.37 18.41 696,609 -0.22(-1.17%)
Oct 31, 2014 18.78 18.78 18.38 18.63 853,161 +0.19(+1.06%)
Oct 30, 2014 18.23 18.63 18.19 18.44 387,817 +0.12(+0.64%)
Oct 29, 2014 18.46 18.64 18.27 18.32 429,994 -0.05(-0.30%)
Oct 28, 2014 17.68 18.41 17.62 18.38 1,079,793 +0.87(+4.99%)
Oct 27, 2014 17.81 17.30 17.30 17.50 762,734 +0.20(+1.17%)
Oct 24, 2014 16.61 17.39 16.52 17.30 611,646 +0.82(+4.97%)
Oct 23, 2014 16.38 16.75 16.28 16.48 857,593 +0.22(+1.34%)
Oct 22, 2014 16.66 16.79 16.23 16.26 388,820 -0.38(-2.29%)
Oct 21, 2014 16.43 16.68 16.37 16.64 316,904 +0.37(+2.30%)
Oct 20, 2014 16.07 16.29 16.07 16.27 390,560 +0.18(+1.11%)
Oct 17, 2014 16.56 16.63 15.99 16.09 653,994 -0.31(-1.90%)
Oct 16, 2014 15.36 16.52 15.30 16.40 669,234 +0.83(+5.36%)
Oct 15, 2014 15.41 15.64 15.14 15.57 1,226,274 -0.15(-0.94%)
Oct 14, 2014 16.18 16.39 15.60 15.72 765,352 -0.31(-1.95%)
Oct 13, 2014 16.22 16.61 16.01 16.03 644,180 -0.16(-0.96%)
Oct 10, 2014 16.01 16.50 15.96 16.18 686,570 +0.08(+0.48%)
Oct 09, 2014 17.30 17.36 15.85 16.11 1,198,603 -1.25(-7.19%)
Oct 08, 2014 16.86 17.36 16.79 17.35 826,470 +0.43(+2.53%)
Oct 07, 2014 16.86 17.08 16.76 16.93 513,859 -0.06(-0.37%)
Oct 06, 2014 16.96 17.18 16.82 16.99 408,552 +0.10(+0.60%)
Oct 03, 2014 17.22 17.23 16.89 16.89 464,453 -0.19(-1.10%)
Oct 02, 2014 17.16 17.27 16.84 17.07 433,777 -0.02(-0.09%)
Oct 01, 2014 17.46 17.57 17.07 17.09 768,683 -0.41(-2.36%)
Sep 30, 2014 17.78 17.80 17.46 17.50 933,888 -0.21(-1.19%)
Sep 29, 2014 17.54 17.90 17.42 17.71 507,612 +0.01(+0.04%)
Sep 26, 2014 17.95 18.02 17.65 17.71 692,311 -0.23(-1.30%)
Sep 25, 2014 17.96 18.00 17.74 17.94 700,515 -0.04(-0.22%)
Sep 24, 2014 17.96 18.06 17.79 17.98 856,229 +0.08(+0.44%)
Sep 23, 2014 18.14 18.24 17.89 17.90 570,670 -0.25(-1.37%)
Sep 22, 2014 18.31 18.38 17.90 18.15 581,898 -0.24(-1.31%)
Sep 19, 2014 18.27 18.48 18.01 18.39 951,992 +0.12(+0.68%)
Sep 18, 2014 18.18 18.51 18.03 18.27 480,298 +0.14(+0.77%)
Sep 17, 2014 17.95 18.33 17.95 18.13 813,510 +0.21(+1.17%)
Sep 16, 2014 17.78 18.11 17.62 17.92 604,669 +0.07(+0.39%)
Sep 15, 2014 17.96 17.99 17.71 17.85 537,352 -0.14(-0.78%)
Sep 12, 2014 18.15 18.19 17.78 17.99 520,528 -0.14(-0.77%)
Sep 11, 2014 17.99 18.16 17.92 18.13 406,166 +0.05(+0.26%)
Sep 10, 2014 18.17 18.26 17.93 18.08 508,900 -0.09(-0.52%)
Sep 09, 2014 18.32 18.45 18.15 18.17 542,980 -0.19(-1.06%)
Sep 08, 2014 18.48 18.60 18.35 18.37 480,359 -0.14(-0.76%)
Sep 05, 2014 18.42 18.60 18.32 18.51 319,369 +0.03(+0.17%)
Sep 04, 2014 18.61 18.72 18.34 18.48 294,745 -0.12(-0.63%)
Sep 03, 2014 18.71 18.80 18.56 18.59 235,955 -0.03(-0.17%)
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.