Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.428 8.892 8.336 8.869 679,569 +0.36(+4.17%)
Aug 28, 2015 8.405 8.760 8.173 8.513 661,417 +0.09(+1.10%)
Aug 27, 2015 8.181 8.521 8.181 8.421 988,878 +0.35(+4.31%)
Aug 26, 2015 8.011 8.119 7.841 8.073 626,920 +0.25(+3.16%)
Aug 25, 2015 8.057 8.305 7.810 7.826 732,370 +0.01(+0.10%)
Aug 24, 2015 8.034 8.490 7.787 7.818 843,972 -0.51(-6.12%)
Aug 21, 2015 8.003 8.390 8.258 8.328 883,391 +0.07(+0.84%)
Aug 20, 2015 8.436 8.606 8.243 8.258 821,817 -0.18(-2.11%)
Aug 19, 2015 8.382 8.614 8.382 8.436 1,068,910 -0.02(-0.18%)
Aug 18, 2015 8.552 8.629 8.343 8.451 695,943 -0.12(-1.44%)
Aug 17, 2015 8.428 8.637 8.359 8.575 695,726 +0.09(+1.09%)
Aug 14, 2015 8.780 8.841 8.467 8.482 1,346,011 -0.24(-2.79%)
Aug 13, 2015 8.963 8.963 8.520 8.726 519,501 -0.27(-2.97%)
Aug 12, 2015 8.924 9.107 8.833 8.993 584,740 -0.01(-0.08%)
Aug 11, 2015 9.077 9.130 8.764 9.001 438,356 -0.24(-2.64%)
Aug 10, 2015 8.985 9.325 8.879 9.244 758,122 +0.32(+3.59%)
Aug 07, 2015 9.405 9.572 8.787 8.924 628,018 -0.53(-5.64%)
Aug 06, 2015 9.313 9.534 9.176 9.458 610,249 +0.18(+1.97%)
Aug 05, 2015 9.443 9.526 9.199 9.275 745,248 -0.05(-0.57%)
Aug 04, 2015 9.222 9.435 8.963 9.328 709,074 +0.17(+1.83%)
Aug 03, 2015 9.344 9.389 9.092 9.161 663,267 -0.21(-2.20%)
Jul 31, 2015 9.450 9.572 9.336 9.366 675,209 -0.04(-0.41%)
Jul 30, 2015 9.595 9.732 9.290 9.405 657,303 -0.21(-2.22%)
Jul 29, 2015 9.488 9.732 9.328 9.618 754,355 +0.13(+1.37%)
Jul 28, 2015 9.298 9.595 9.115 9.488 805,261 +0.26(+2.81%)
Jul 27, 2015 9.008 9.351 8.863 9.229 887,118 +0.07(+0.75%)
Jul 24, 2015 9.374 9.382 8.917 9.161 2,054,793 -0.23(-2.44%)
Jul 23, 2015 9.481 9.568 9.206 9.389 1,562,596 +0.09(+0.98%)
Jul 22, 2015 9.283 9.443 8.814 9.298 1,945,831 -0.21(-2.24%)
Jul 21, 2015 9.145 9.808 8.955 9.511 4,845,397 +0.82(+9.47%)
Jul 20, 2015 9.031 9.031 8.650 8.688 682,729 -0.37(-4.04%)
Jul 17, 2015 9.115 9.115 8.955 9.054 605,221 -0.08(-0.83%)
Jul 16, 2015 9.176 9.328 9.084 9.130 612,231 +0.01(+0.08%)
Jul 15, 2015 9.473 9.473 9.046 9.123 908,259 -0.34(-3.62%)
Jul 14, 2015 9.504 9.565 9.374 9.466 431,046 -0.02(-0.24%)
Jul 13, 2015 9.199 9.534 9.054 9.488 1,214,753 +0.34(+3.66%)
Jul 10, 2015 9.534 9.557 9.115 9.153 510,637 -0.27(-2.83%)
Jul 09, 2015 9.412 9.580 9.319 9.420 1,171,307 +0.14(+1.56%)
Jul 08, 2015 9.542 9.572 9.115 9.275 943,365 -0.32(-3.34%)
Jul 07, 2015 9.496 9.614 9.214 9.595 1,182,791 +0.07(+0.72%)
Jul 06, 2015 9.542 9.610 9.203 9.526 1,651,619 -0.11(-1.19%)
Jul 02, 2015 9.991 9.641 9.641 9.641 1,317,907 -0.34(-3.36%)
Jul 01, 2015 9.946 10.30 9.755 9.976 1,150,143 +0.07(+0.69%)
Jun 30, 2015 10.30 10.36 9.740 9.908 1,045,898 -0.34(-3.35%)
Jun 29, 2015 10.40 10.60 10.24 10.25 660,482 -0.27(-2.54%)
Jun 26, 2015 10.57 10.58 10.33 10.52 900,766 -0.03(-0.29%)
Jun 25, 2015 10.83 10.89 10.51 10.55 638,001 -0.27(-2.54%)
Jun 24, 2015 10.97 10.97 10.80 10.82 419,629 -0.15(-1.39%)
Jun 23, 2015 10.86 11.03 10.72 10.97 632,915 +0.14(+1.34%)
Jun 22, 2015 10.88 10.92 10.72 10.83 824,911 +0.01(+0.07%)
Jun 19, 2015 11.15 11.21 10.82 10.82 1,229,825 -0.33(-2.94%)
Jun 18, 2015 11.12 11.16 11.01 11.15 1,052,425 +0.05(+0.48%)
Jun 17, 2015 10.86 11.13 10.46 11.10 2,722,060 +0.42(+3.93%)
Jun 16, 2015 10.55 11.26 9.770 10.68 5,227,456 +0.01(+0.07%)
Jun 15, 2015 11.21 11.21 10.15 10.67 3,557,805 -0.62(-5.47%)
Jun 12, 2015 11.71 11.74 11.27 11.29 1,086,391 -0.45(-3.83%)
Jun 11, 2015 11.67 11.92 11.59 11.74 1,115,424 +0.09(+0.78%)
Jun 10, 2015 11.70 11.92 11.61 11.65 972,640 +0.06(+0.53%)
Jun 09, 2015 11.61 11.84 11.58 11.58 598,814 -0.01(-0.07%)
Jun 08, 2015 12.06 12.06 11.44 11.59 1,012,073 -0.48(-3.98%)
Jun 05, 2015 12.09 12.14 11.90 12.07 361,364 -0.02(-0.19%)
Jun 04, 2015 12.35 12.35 12.06 12.09 283,062 -0.28(-2.28%)
Jun 03, 2015 12.54 12.76 12.37 12.38 378,832 -0.14(-1.16%)
Jun 02, 2015 12.23 12.66 12.18 12.52 507,984 +0.26(+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.