Suncoke Energy Inc (NY: SXC )

8.620 +0.100 (+1.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.082 9.581 8.982 9.556 630,663 +0.38(+4.17%)
Aug 28, 2015 9.057 9.440 8.807 9.173 613,817 +0.10(+1.10%)
Aug 27, 2015 8.816 9.182 8.816 9.074 917,712 +0.37(+4.31%)
Aug 26, 2015 8.632 8.749 8.449 8.699 581,803 +0.27(+3.16%)
Aug 25, 2015 8.682 8.949 8.416 8.433 679,664 +0.01(+0.10%)
Aug 24, 2015 8.657 9.148 8.391 8.424 783,234 -0.55(-6.12%)
Aug 21, 2015 8.624 9.040 8.899 8.974 819,816 +0.07(+0.84%)
Aug 20, 2015 9.090 9.273 8.882 8.899 762,674 -0.19(-2.11%)
Aug 19, 2015 9.032 9.282 9.032 9.090 991,984 -0.02(-0.18%)
Aug 18, 2015 9.215 9.298 8.990 9.107 645,858 -0.13(-1.44%)
Aug 17, 2015 9.082 9.307 9.007 9.240 645,657 +0.10(+1.09%)
Aug 14, 2015 9.460 9.526 9.124 9.140 1,249,144 -0.26(-2.79%)
Aug 13, 2015 9.658 9.658 9.181 9.403 482,114 -0.29(-2.97%)
Aug 12, 2015 9.616 9.814 9.518 9.690 542,658 -0.01(-0.08%)
Aug 11, 2015 9.781 9.838 9.444 9.699 406,809 -0.26(-2.64%)
Aug 10, 2015 9.682 10.05 9.567 9.961 703,562 +0.34(+3.59%)
Aug 07, 2015 10.13 10.31 9.469 9.616 582,822 -0.57(-5.64%)
Aug 06, 2015 10.04 10.27 9.887 10.19 566,332 +0.20(+1.97%)
Aug 05, 2015 10.17 10.27 9.912 9.994 691,615 -0.06(-0.57%)
Aug 04, 2015 9.937 10.17 9.658 10.05 658,044 +0.18(+1.83%)
Aug 03, 2015 10.07 10.12 9.797 9.871 615,534 -0.22(-2.20%)
Jul 31, 2015 10.18 10.31 10.06 10.09 626,617 -0.04(-0.40%)
Jul 30, 2015 10.34 10.49 10.01 10.13 609,999 -0.23(-2.22%)
Jul 29, 2015 10.22 10.49 10.05 10.36 700,066 +0.14(+1.37%)
Jul 28, 2015 10.02 10.34 9.822 10.22 747,309 +0.28(+2.81%)
Jul 27, 2015 9.707 10.08 9.551 9.945 823,275 +0.07(+0.75%)
Jul 24, 2015 10.10 10.11 9.608 9.871 1,906,917 -0.25(-2.44%)
Jul 23, 2015 10.22 10.31 9.920 10.12 1,450,142 +0.10(+0.98%)
Jul 22, 2015 10.00 10.17 9.497 10.02 1,805,796 -0.23(-2.24%)
Jul 21, 2015 9.855 10.57 9.649 10.25 4,496,690 +0.89(+9.47%)
Jul 20, 2015 9.731 9.731 9.321 9.362 633,595 -0.39(-4.04%)
Jul 17, 2015 9.822 9.822 9.649 9.756 561,666 -0.08(-0.83%)
Jul 16, 2015 9.887 10.05 9.789 9.838 568,171 +0.01(+0.08%)
Jul 15, 2015 10.21 10.21 9.748 9.830 842,894 -0.37(-3.62%)
Jul 14, 2015 10.24 10.31 10.10 10.20 400,025 -0.02(-0.24%)
Jul 13, 2015 9.912 10.27 9.756 10.22 1,127,332 +0.36(+3.66%)
Jul 10, 2015 10.27 10.30 9.822 9.863 473,889 -0.29(-2.83%)
Jul 09, 2015 10.14 10.32 10.04 10.15 1,087,012 +0.16(+1.56%)
Jul 08, 2015 10.28 10.31 9.822 9.994 875,474 -0.34(-3.34%)
Jul 07, 2015 10.23 10.36 9.929 10.34 1,097,670 +0.07(+0.72%)
Jul 06, 2015 10.28 10.36 9.916 10.27 1,532,758 -0.12(-1.19%)
Jul 02, 2015 10.77 10.39 10.39 10.39 1,223,062 -0.36(-3.36%)
Jul 01, 2015 10.72 11.10 10.51 10.75 1,067,371 +0.07(+0.69%)
Jun 30, 2015 11.09 11.16 10.50 10.68 970,628 -0.37(-3.35%)
Jun 29, 2015 11.21 11.42 11.04 11.05 612,949 -0.29(-2.54%)
Jun 26, 2015 11.39 11.40 11.13 11.33 835,941 -0.03(-0.29%)
Jun 25, 2015 11.67 11.74 11.32 11.37 592,086 -0.30(-2.53%)
Jun 24, 2015 11.82 11.82 11.63 11.66 389,430 -0.16(-1.39%)
Jun 23, 2015 11.70 11.88 11.55 11.83 587,366 +0.16(+1.34%)
Jun 22, 2015 11.72 11.77 11.55 11.67 765,545 +0.01(+0.07%)
Jun 19, 2015 12.01 12.08 11.66 11.66 1,141,318 -0.35(-2.94%)
Jun 18, 2015 11.98 12.03 11.86 12.01 976,686 +0.06(+0.48%)
Jun 17, 2015 11.70 11.99 11.27 11.96 2,526,162 +0.45(+3.93%)
Jun 16, 2015 11.37 12.14 10.53 11.51 4,851,254 +0.01(+0.07%)
Jun 15, 2015 12.08 12.08 10.94 11.50 3,301,762 -0.67(-5.47%)
Jun 12, 2015 12.61 12.65 12.15 12.16 1,008,207 -0.48(-3.83%)
Jun 11, 2015 12.57 12.84 12.49 12.65 1,035,150 +0.10(+0.78%)
Jun 10, 2015 12.61 12.84 12.52 12.55 902,642 +0.07(+0.53%)
Jun 09, 2015 12.52 12.75 12.48 12.48 555,720 -0.01(-0.07%)
Jun 08, 2015 12.99 12.99 12.33 12.49 939,238 -0.52(-3.98%)
Jun 05, 2015 13.03 13.08 12.83 13.01 335,358 -0.02(-0.19%)
Jun 04, 2015 13.31 13.31 12.99 13.03 262,691 -0.30(-2.28%)
Jun 03, 2015 13.51 13.75 13.33 13.34 351,569 -0.16(-1.16%)
Jun 02, 2015 13.18 13.64 13.12 13.49 471,426 +0.28(+2.11%)
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.