Skip to main content

Suncoke Energy Inc (NY: SXC )

8.225 +0.215 (+2.68%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 2.908 3.052 2.892 3.036 961,740 +0.14(+5.00%)
Nov 27, 2015 2.916 2.964 2.860 2.892 485,554 -0.07(-2.44%)
Nov 25, 2015 2.940 2.964 2.964 2.964 659,059 +0.00(+0.00%)
Nov 24, 2015 2.980 3.077 2.956 2.964 920,325 -0.01(-0.27%)
Nov 23, 2015 3.060 3.085 2.956 2.972 1,214,024 -0.10(-3.39%)
Nov 20, 2015 3.109 3.141 2.948 3.077 1,052,364 -0.01(-0.26%)
Nov 19, 2015 3.020 3.141 3.020 3.085 2,137,989 +0.04(+1.32%)
Nov 18, 2015 3.141 3.237 2.972 3.044 1,623,981 -0.08(-2.57%)
Nov 17, 2015 3.237 3.237 3.012 3.125 1,875,509 -0.11(-3.47%)
Nov 16, 2015 3.020 3.269 2.972 3.237 2,208,201 +0.21(+6.90%)
Nov 13, 2015 3.036 3.260 3.005 3.028 2,155,751 -0.23(-7.11%)
Nov 12, 2015 3.028 3.515 3.028 3.260 1,764,679 +0.15(+4.97%)
Nov 11, 2015 3.469 3.492 3.079 3.106 3,247,428 -0.38(-10.86%)
Nov 10, 2015 3.863 3.870 3.453 3.484 1,715,393 -0.38(-9.80%)
Nov 09, 2015 3.762 3.894 3.708 3.863 984,686 +0.09(+2.46%)
Nov 06, 2015 3.747 3.793 3.639 3.770 820,779 -0.03(-0.81%)
Nov 05, 2015 3.839 3.901 3.735 3.801 1,113,717 -0.07(-1.80%)
Nov 04, 2015 4.048 4.079 3.878 3.870 1,149,458 -0.18(-4.39%)
Nov 03, 2015 3.855 4.094 3.847 4.048 1,213,337 +0.19(+5.01%)
Nov 02, 2015 3.809 3.979 3.754 3.855 2,087,748 +0.02(+0.60%)
Oct 30, 2015 3.793 3.901 3.754 3.832 1,030,971 +0.04(+1.02%)
Oct 29, 2015 3.832 3.932 3.712 3.793 1,393,488 -0.11(-2.77%)
Oct 28, 2015 3.600 3.932 3.554 3.901 2,065,117 +0.26(+7.22%)
Oct 27, 2015 3.870 3.886 3.561 3.639 1,862,027 -0.25(-6.36%)
Oct 26, 2015 4.141 4.164 3.878 3.886 1,305,147 -0.25(-6.16%)
Oct 23, 2015 4.272 4.303 4.110 4.141 1,536,823 -0.08(-1.83%)
Oct 22, 2015 4.187 4.311 4.125 4.218 1,903,868 +0.03(+0.74%)
Oct 21, 2015 4.141 4.311 4.118 4.187 2,272,117 +0.05(+1.31%)
Oct 20, 2015 4.303 4.318 4.121 4.133 2,160,462 -0.19(-4.46%)
Oct 19, 2015 4.457 4.508 4.264 4.326 1,721,910 -0.15(-3.45%)
Oct 16, 2015 4.936 4.967 4.473 4.481 3,565,002 -0.42(-8.52%)
Oct 15, 2015 4.875 5.021 4.751 4.898 2,098,895 -0.03(-0.63%)
Oct 14, 2015 4.913 5.126 4.674 4.929 3,643,542 +0.05(+0.95%)
Oct 13, 2015 5.392 5.392 4.875 4.882 6,606,431 -0.53(-9.84%)
Oct 12, 2015 7.416 7.494 5.369 5.415 5,204,570 -2.12(-28.10%)
Oct 09, 2015 7.517 7.795 7.347 7.532 1,000,092 +0.09(+1.25%)
Oct 08, 2015 7.100 7.509 7.053 7.439 1,178,942 +0.33(+4.67%)
Oct 07, 2015 7.362 7.470 6.860 7.107 1,364,310 -0.15(-2.02%)
Oct 06, 2015 7.038 7.308 7.038 7.254 1,226,780 +0.21(+2.96%)
Oct 05, 2015 6.852 7.107 6.837 7.045 1,402,812 +0.27(+3.99%)
Oct 02, 2015 6.443 6.852 6.381 6.775 1,033,061 +0.31(+4.78%)
Oct 01, 2015 6.057 6.597 6.049 6.466 1,499,550 +0.46(+7.58%)
Sep 30, 2015 6.080 6.180 5.941 6.010 1,222,790 -0.02(-0.38%)
Sep 29, 2015 6.018 6.265 5.956 6.033 854,353 +0.06(+1.03%)
Sep 28, 2015 6.227 6.250 5.918 5.972 960,554 -0.32(-5.15%)
Sep 25, 2015 6.543 6.597 6.242 6.296 1,081,926 -0.18(-2.74%)
Sep 24, 2015 6.505 6.829 6.373 6.474 1,360,630 -0.10(-1.53%)
Sep 23, 2015 7.524 7.524 6.520 6.574 1,555,521 -0.91(-12.18%)
Sep 22, 2015 7.949 7.980 7.447 7.486 1,217,039 -0.59(-7.27%)
Sep 21, 2015 8.088 8.346 7.973 8.073 905,319 +0.01(+0.10%)
Sep 18, 2015 7.973 8.189 7.926 8.065 1,386,202 +0.02(+0.19%)
Sep 17, 2015 8.204 8.235 7.973 8.050 470,355 -0.18(-2.16%)
Sep 16, 2015 7.880 8.254 7.841 8.227 486,154 +0.35(+4.41%)
Sep 15, 2015 7.718 7.926 7.672 7.880 389,374 +0.20(+2.62%)
Sep 14, 2015 7.725 7.733 7.537 7.679 917,130 -0.05(-0.60%)
Sep 11, 2015 7.779 7.949 7.501 7.725 1,109,430 -0.08(-1.09%)
Sep 10, 2015 8.150 8.150 7.741 7.810 567,989 -0.36(-4.44%)
Sep 09, 2015 8.498 8.621 8.158 8.173 530,157 -0.26(-3.11%)
Sep 08, 2015 8.598 8.675 8.384 8.436 494,763 -0.02(-0.27%)
Sep 04, 2015 8.575 8.459 8.459 8.459 360,245 -0.26(-3.01%)
Sep 03, 2015 8.699 8.861 8.560 8.722 582,379 +0.04(+0.44%)
Sep 02, 2015 8.336 8.691 8.204 8.683 649,455 +0.44(+5.34%)
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.