Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Nov 30, 2015 2.910 3.054 2.894 3.038 961,128 +0.14(+5.00%)
Nov 27, 2015 2.918 2.966 2.861 2.894 485,245 -0.07(-2.44%)
Nov 25, 2015 2.942 2.966 2.966 2.966 658,640 +0.00(+0.00%)
Nov 24, 2015 2.982 3.078 2.958 2.966 919,739 -0.01(-0.27%)
Nov 23, 2015 3.062 3.087 2.958 2.974 1,213,251 -0.10(-3.39%)
Nov 20, 2015 3.111 3.143 2.950 3.078 1,051,694 -0.01(-0.26%)
Nov 19, 2015 3.022 3.143 3.022 3.087 2,136,629 +0.04(+1.32%)
Nov 18, 2015 3.143 3.239 2.974 3.046 1,622,948 -0.08(-2.57%)
Nov 17, 2015 3.239 3.239 3.014 3.127 1,874,316 -0.11(-3.47%)
Nov 16, 2015 3.022 3.271 2.974 3.239 2,206,796 +0.21(+6.90%)
Nov 13, 2015 3.038 3.262 3.007 3.030 2,154,380 -0.23(-7.11%)
Nov 12, 2015 3.030 3.517 3.030 3.262 1,763,557 +0.15(+4.98%)
Nov 11, 2015 3.471 3.494 3.080 3.108 3,245,362 -0.38(-10.86%)
Nov 10, 2015 3.865 3.873 3.455 3.486 1,714,302 -0.38(-9.80%)
Nov 09, 2015 3.765 3.896 3.711 3.865 984,060 +0.09(+2.46%)
Nov 06, 2015 3.749 3.796 3.642 3.772 820,257 -0.03(-0.81%)
Nov 05, 2015 3.842 3.904 3.738 3.803 1,113,009 -0.07(-1.80%)
Nov 04, 2015 4.051 4.082 3.881 3.873 1,148,727 -0.18(-4.39%)
Nov 03, 2015 3.857 4.097 3.850 4.051 1,212,565 +0.19(+5.01%)
Nov 02, 2015 3.811 3.981 3.757 3.857 2,086,420 +0.02(+0.60%)
Oct 30, 2015 3.796 3.904 3.757 3.834 1,030,315 +0.04(+1.02%)
Oct 29, 2015 3.834 3.935 3.714 3.796 1,392,602 -0.11(-2.77%)
Oct 28, 2015 3.602 3.935 3.556 3.904 2,063,804 +0.26(+7.22%)
Oct 27, 2015 3.873 3.888 3.564 3.641 1,860,843 -0.25(-6.36%)
Oct 26, 2015 4.143 4.167 3.881 3.888 1,304,317 -0.26(-6.16%)
Oct 23, 2015 4.275 4.306 4.112 4.143 1,535,845 -0.08(-1.83%)
Oct 22, 2015 4.190 4.313 4.128 4.221 1,902,657 +0.03(+0.74%)
Oct 21, 2015 4.143 4.313 4.120 4.190 2,270,671 +0.05(+1.31%)
Oct 20, 2015 4.306 4.321 4.124 4.136 2,159,087 -0.19(-4.46%)
Oct 19, 2015 4.460 4.511 4.267 4.329 1,720,814 -0.15(-3.45%)
Oct 16, 2015 4.940 4.971 4.476 4.484 3,562,734 -0.42(-8.52%)
Oct 15, 2015 4.878 5.025 4.754 4.901 2,097,560 -0.03(-0.63%)
Oct 14, 2015 4.916 5.129 4.677 4.932 3,641,224 +0.05(+0.95%)
Oct 13, 2015 5.396 5.396 4.878 4.885 6,602,228 -0.53(-9.84%)
Oct 12, 2015 7.421 7.498 5.372 5.419 5,201,259 -2.12(-28.10%)
Oct 09, 2015 7.521 7.800 7.351 7.537 999,455 +0.09(+1.25%)
Oct 08, 2015 7.104 7.514 7.058 7.444 1,178,192 +0.33(+4.67%)
Oct 07, 2015 7.367 7.475 6.864 7.112 1,363,442 -0.15(-2.02%)
Oct 06, 2015 7.042 7.313 7.042 7.259 1,225,999 +0.21(+2.96%)
Oct 05, 2015 6.857 7.112 6.841 7.050 1,401,920 +0.27(+3.99%)
Oct 02, 2015 6.447 6.857 6.385 6.779 1,032,404 +0.31(+4.78%)
Oct 01, 2015 6.060 6.602 6.053 6.470 1,498,596 +0.46(+7.58%)
Sep 30, 2015 6.084 6.184 5.945 6.014 1,222,012 -0.02(-0.38%)
Sep 29, 2015 6.022 6.269 5.960 6.037 853,810 +0.06(+1.03%)
Sep 28, 2015 6.231 6.254 5.921 5.975 959,943 -0.32(-5.15%)
Sep 25, 2015 6.547 6.602 6.246 6.300 1,081,237 -0.18(-2.74%)
Sep 24, 2015 6.509 6.833 6.377 6.478 1,359,764 -0.10(-1.53%)
Sep 23, 2015 7.529 7.529 6.524 6.578 1,554,531 -0.91(-12.18%)
Sep 22, 2015 7.954 7.985 7.452 7.491 1,216,265 -0.59(-7.27%)
Sep 21, 2015 8.094 8.352 7.978 8.078 904,743 +0.01(+0.10%)
Sep 18, 2015 7.978 8.194 7.931 8.070 1,385,320 +0.02(+0.19%)
Sep 17, 2015 8.209 8.240 7.978 8.055 470,056 -0.18(-2.16%)
Sep 16, 2015 7.885 8.260 7.846 8.233 485,844 +0.35(+4.41%)
Sep 15, 2015 7.722 7.931 7.677 7.885 389,126 +0.20(+2.62%)
Sep 14, 2015 7.730 7.738 7.542 7.684 916,547 -0.05(-0.60%)
Sep 11, 2015 7.784 7.954 7.506 7.730 1,108,724 -0.09(-1.09%)
Sep 10, 2015 8.155 8.155 7.746 7.815 567,627 -0.36(-4.44%)
Sep 09, 2015 8.503 8.627 8.163 8.179 529,820 -0.26(-3.11%)
Sep 08, 2015 8.604 8.681 8.390 8.441 494,448 -0.02(-0.27%)
Sep 04, 2015 8.581 8.465 8.465 8.465 360,016 -0.26(-3.01%)
Sep 03, 2015 8.704 8.867 8.565 8.727 582,009 +0.04(+0.44%)
Sep 02, 2015 8.341 8.696 8.209 8.689 649,042 +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.