Skip to main content

Suncoke Energy Inc (NY: SXC )

11.29 +0.01 (+0.04%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.859 5.117 4.859 5.025 513,349 +0.22(+4.49%)
May 27, 2016 4.859 4.809 4.809 4.809 355,764 -0.07(-1.53%)
May 26, 2016 5.025 5.067 4.851 4.884 358,561 -0.07(-1.51%)
May 25, 2016 4.701 4.959 4.693 4.959 531,013 +0.28(+6.04%)
May 24, 2016 4.693 4.701 4.494 4.676 482,650 +0.03(+0.72%)
May 23, 2016 4.552 4.793 4.419 4.643 660,903 +0.03(+0.72%)
May 20, 2016 4.519 4.685 4.344 4.610 666,839 +0.12(+2.78%)
May 19, 2016 4.394 4.560 4.268 4.485 616,097 +0.00(+0.00%)
May 18, 2016 4.602 4.718 4.419 4.485 901,320 -0.20(-4.26%)
May 17, 2016 4.577 4.842 4.519 4.685 746,520 +0.11(+2.36%)
May 16, 2016 4.626 4.759 4.519 4.577 792,189 +0.04(+0.92%)
May 13, 2016 4.635 4.730 4.502 4.535 758,478 -0.15(-3.19%)
May 12, 2016 4.942 5.050 4.676 4.685 594,939 -0.22(-4.41%)
May 11, 2016 4.992 5.191 4.842 4.901 621,732 -0.07(-1.50%)
May 10, 2016 4.751 5.000 4.651 4.975 699,232 +0.26(+5.46%)
May 09, 2016 5.540 5.540 4.560 4.718 1,407,787 -1.01(-17.56%)
May 06, 2016 5.656 5.864 5.532 5.723 878,621 -0.01(-0.14%)
May 05, 2016 6.055 6.205 5.715 5.731 811,147 -0.22(-3.63%)
May 04, 2016 5.806 6.088 5.756 5.947 1,064,720 +0.13(+2.29%)
May 03, 2016 6.047 6.047 5.715 5.814 802,422 -0.34(-5.53%)
May 02, 2016 6.180 6.213 5.872 6.155 900,986 -0.02(-0.27%)
Apr 29, 2016 6.396 6.587 6.039 6.171 1,131,345 -0.13(-2.11%)
Apr 28, 2016 6.105 6.803 6.063 6.304 1,584,292 +0.27(+4.40%)
Apr 27, 2016 6.271 6.279 5.617 6.039 1,594,809 -0.21(-3.32%)
Apr 26, 2016 5.731 6.288 5.731 6.246 1,702,501 +0.52(+9.14%)
Apr 25, 2016 6.155 6.205 5.673 5.723 1,103,778 -0.39(-6.39%)
Apr 22, 2016 6.238 6.412 6.047 6.113 1,042,417 -0.02(-0.27%)
Apr 21, 2016 6.487 6.537 6.014 6.130 828,404 -0.27(-4.16%)
Apr 20, 2016 6.379 6.711 6.371 6.396 866,576 +0.02(+0.39%)
Apr 19, 2016 6.221 6.603 6.117 6.371 930,244 +0.27(+4.50%)
Apr 18, 2016 5.856 6.205 5.806 6.097 584,372 +0.18(+3.09%)
Apr 15, 2016 5.906 6.045 5.831 5.914 574,274 -0.06(-0.97%)
Apr 14, 2016 6.155 6.205 5.833 5.972 864,725 -0.10(-1.64%)
Apr 13, 2016 5.980 6.338 5.954 6.072 888,603 +0.24(+4.13%)
Apr 12, 2016 5.681 5.947 5.582 5.831 878,586 +0.21(+3.69%)
Apr 11, 2016 5.399 5.690 5.334 5.623 978,767 +0.33(+6.28%)
Apr 08, 2016 5.067 5.399 5.050 5.291 709,749 +0.32(+6.34%)
Apr 07, 2016 4.925 5.067 4.859 4.975 1,702,672 +0.02(+0.33%)
Apr 06, 2016 4.984 5.044 4.710 4.959 825,927 -0.01(-0.17%)
Apr 05, 2016 4.967 5.067 4.884 4.967 727,040 +0.00(+0.00%)
Apr 04, 2016 5.092 5.299 4.942 4.967 955,208 -0.12(-2.29%)
Apr 01, 2016 5.241 5.341 4.943 5.083 853,175 -0.32(-5.85%)
Mar 31, 2016 5.042 5.507 4.992 5.399 1,400,178 +0.34(+6.73%)
Mar 30, 2016 5.175 5.341 4.959 5.058 646,690 -0.06(-1.14%)
Mar 29, 2016 4.992 5.191 4.876 5.117 1,025,964 +0.03(+0.65%)
Mar 28, 2016 5.092 5.199 4.818 5.083 1,352,356 +0.02(+0.49%)
Mar 24, 2016 4.676 5.058 5.058 5.058 705,027 +0.26(+5.36%)
Mar 23, 2016 5.108 5.249 4.784 4.801 710,360 -0.45(-8.54%)
Mar 22, 2016 5.075 5.324 5.009 5.249 532,768 +0.08(+1.61%)
Mar 21, 2016 5.357 5.357 5.121 5.166 860,421 -0.15(-2.81%)
Mar 18, 2016 5.482 5.739 5.017 5.316 2,472,307 +0.02(+0.31%)
Mar 17, 2016 5.083 5.436 4.834 5.299 777,048 +0.29(+5.80%)
Mar 16, 2016 4.842 5.050 4.693 5.009 768,243 +0.14(+2.90%)
Mar 15, 2016 5.058 5.100 4.826 4.867 545,100 -0.33(-6.39%)
Mar 14, 2016 5.249 5.357 4.959 5.200 591,223 -0.06(-1.11%)
Mar 11, 2016 5.009 5.420 4.948 5.258 1,311,159 +0.28(+5.68%)
Mar 10, 2016 4.859 4.992 4.784 4.975 497,268 +0.10(+2.04%)
Mar 09, 2016 4.917 5.092 4.689 4.876 711,278 +0.02(+0.34%)
Mar 08, 2016 5.133 5.316 4.676 4.859 915,806 -0.36(-6.85%)
Mar 07, 2016 4.809 5.258 4.809 5.216 1,407,450 +0.51(+10.76%)
Mar 04, 2016 4.967 5.108 4.668 4.710 1,726,464 -0.19(-3.90%)
Mar 03, 2016 4.602 5.017 4.585 4.901 1,800,120 +0.28(+6.12%)
Mar 02, 2016 4.286 4.826 4.128 4.618 2,185,108 +0.46(+10.98%)
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.