Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.382 5.445 5.216 5.416 678,625 -0.06(-1.06%)
Aug 30, 2016 5.507 5.565 5.416 5.474 492,057 -0.02(-0.45%)
Aug 29, 2016 5.424 5.590 5.366 5.499 411,101 +0.07(+1.22%)
Aug 26, 2016 5.573 5.665 5.349 5.432 550,004 -0.02(-0.46%)
Aug 25, 2016 5.416 5.540 5.349 5.457 620,701 +0.02(+0.31%)
Aug 24, 2016 5.623 5.723 5.403 5.440 515,026 -0.23(-4.10%)
Aug 23, 2016 5.756 5.814 5.673 5.673 344,065 -0.06(-1.01%)
Aug 22, 2016 5.607 5.781 5.607 5.731 569,551 +0.10(+1.77%)
Aug 19, 2016 5.906 5.931 5.615 5.632 916,274 -0.33(-5.57%)
Aug 18, 2016 5.872 6.022 5.856 5.964 582,996 +0.10(+1.70%)
Aug 17, 2016 5.972 5.980 5.781 5.864 372,618 -0.16(-2.62%)
Aug 16, 2016 6.063 6.097 5.931 6.022 392,004 +0.00(+0.00%)
Aug 15, 2016 5.939 6.105 5.914 6.022 484,903 +0.15(+2.55%)
Aug 12, 2016 6.122 6.130 5.847 5.872 368,057 -0.24(-3.94%)
Aug 11, 2016 6.138 6.288 6.097 6.113 382,791 +0.02(+0.27%)
Aug 10, 2016 6.338 6.371 6.051 6.097 427,804 -0.21(-3.29%)
Aug 09, 2016 6.412 6.429 6.278 6.304 330,498 -0.10(-1.56%)
Aug 08, 2016 6.429 6.628 6.404 6.404 345,580 +0.04(+0.65%)
Aug 05, 2016 6.296 6.462 6.230 6.362 475,582 +0.07(+1.19%)
Aug 04, 2016 6.246 6.479 6.196 6.288 673,091 +0.04(+0.66%)
Aug 03, 2016 5.881 6.246 5.872 6.246 779,349 +0.33(+5.62%)
Aug 02, 2016 6.072 6.130 5.764 5.914 800,690 -0.11(-1.79%)
Aug 01, 2016 6.279 6.279 5.781 6.022 1,146,642 -0.32(-4.98%)
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%)
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.