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

Suncoke Energy Inc (NY: SXC )

10.73 +0.09 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jul 29, 2016 5.914 6.645 5.877 6.338 1,563,486 +0.47(+8.07%)
Jul 28, 2016 6.570 6.570 5.216 5.864 1,916,122 -0.79(-11.86%)
Jul 27, 2016 6.354 6.807 6.346 6.653 930,963 +0.34(+5.39%)
Jul 26, 2016 6.063 6.313 6.047 6.313 433,617 +0.24(+3.97%)
Jul 25, 2016 5.914 6.130 5.881 6.072 573,613 +0.13(+2.24%)
Jul 22, 2016 5.823 5.955 5.673 5.939 346,689 +0.08(+1.42%)
Jul 21, 2016 5.831 5.972 5.789 5.856 388,605 +0.05(+0.86%)
Jul 20, 2016 5.723 5.839 5.565 5.806 390,523 +0.01(+0.14%)
Jul 19, 2016 5.955 6.047 5.764 5.798 481,511 -0.22(-3.72%)
Jul 18, 2016 5.897 6.072 5.881 6.022 398,949 +0.07(+1.26%)
Jul 15, 2016 5.897 6.030 5.798 5.947 804,435 +0.08(+1.42%)
Jul 14, 2016 5.964 6.088 5.856 5.864 360,693 -0.09(-1.53%)
Jul 13, 2016 5.914 5.968 5.731 5.955 590,459 +0.09(+1.56%)
Jul 12, 2016 5.673 6.055 5.648 5.864 832,887 +0.29(+5.22%)
Jul 11, 2016 5.490 5.607 5.449 5.573 422,580 +0.16(+2.91%)
Jul 08, 2016 5.166 5.424 5.075 5.416 471,993 +0.34(+6.71%)
Jul 07, 2016 5.208 5.291 5.009 5.075 628,945 -0.10(-1.93%)
Jul 06, 2016 4.925 5.208 4.809 5.175 644,840 +0.17(+3.32%)
Jul 05, 2016 5.150 5.266 4.585 5.009 952,584 -0.07(-1.31%)
Jul 01, 2016 4.834 5.075 5.075 5.075 614,491 +0.24(+4.98%)
Jun 30, 2016 4.676 4.851 4.568 4.834 1,321,016 +0.17(+3.56%)
Jun 29, 2016 4.635 4.801 4.585 4.668 580,961 +0.13(+2.93%)
Jun 28, 2016 4.477 4.626 4.444 4.535 386,553 +0.18(+4.20%)
Jun 27, 2016 4.701 4.701 4.303 4.352 727,620 -0.45(-9.34%)
Jun 24, 2016 4.876 4.887 4.618 4.801 2,550,120 -0.22(-4.46%)
Jun 23, 2016 4.851 5.133 4.818 5.025 524,607 +0.23(+4.85%)
Jun 22, 2016 4.975 5.017 4.759 4.793 414,635 -0.12(-2.53%)
Jun 21, 2016 4.901 4.959 4.818 4.917 347,913 -0.04(-0.84%)
Jun 20, 2016 4.909 5.183 4.884 4.959 588,730 +0.17(+3.47%)
Jun 17, 2016 4.809 5.042 4.726 4.793 777,149 +0.02(+0.52%)
Jun 16, 2016 4.618 4.793 4.510 4.768 347,145 +0.10(+2.14%)
Jun 15, 2016 4.593 4.970 4.593 4.668 590,450 +0.09(+2.00%)
Jun 14, 2016 4.726 4.867 4.452 4.577 633,084 -0.19(-4.01%)
Jun 13, 2016 5.191 5.241 4.685 4.768 1,110,713 -0.47(-9.03%)
Jun 10, 2016 5.349 5.374 5.191 5.241 406,111 -0.21(-3.81%)
Jun 09, 2016 5.474 5.507 5.299 5.449 476,005 -0.14(-2.53%)
Jun 08, 2016 5.474 5.681 5.457 5.590 627,766 +0.22(+4.02%)
Jun 07, 2016 5.424 5.540 5.349 5.374 307,659 -0.09(-1.67%)
Jun 06, 2016 5.399 5.540 5.382 5.465 422,732 +0.10(+1.86%)
Jun 03, 2016 5.208 5.391 5.175 5.366 524,778 +0.19(+3.69%)
Jun 02, 2016 5.017 5.191 4.984 5.175 374,279 +0.09(+1.80%)
Jun 01, 2016 5.125 5.133 4.867 5.083 574,664 +0.06(+1.16%)
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%)
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.