Suncoke Energy Inc (NY: SXC )

5.900 -0.100 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 10.91 11.51 10.79 11.48 524,987 +0.46(+4.17%)
Aug 28, 2015 10.88 11.34 10.58 11.02 510,964 +0.12(+1.10%)
Aug 27, 2015 10.59 11.03 10.59 10.90 763,937 +0.45(+4.31%)
Aug 26, 2015 10.37 10.51 10.15 10.45 484,314 +0.32(+3.16%)
Aug 25, 2015 10.43 10.75 10.11 10.13 565,777 +0.01(+0.10%)
Aug 24, 2015 10.40 10.99 10.08 10.12 651,993 -0.66(-6.12%)
Aug 21, 2015 10.36 10.86 10.69 10.78 682,445 +0.09(+0.84%)
Aug 20, 2015 10.92 11.14 10.67 10.69 634,878 -0.23(-2.11%)
Aug 19, 2015 10.85 11.15 10.85 10.92 825,764 -0.02(-0.18%)
Aug 18, 2015 11.07 11.17 10.80 10.94 537,636 -0.16(-1.44%)
Aug 17, 2015 10.91 11.18 10.82 11.10 537,469 -0.03(-0.27%)
Aug 14, 2015 11.52 11.60 11.11 11.13 1,025,819 -0.32(-2.79%)
Aug 13, 2015 11.76 11.76 11.18 11.45 395,921 -0.35(-2.97%)
Aug 12, 2015 11.71 11.95 11.59 11.80 445,641 -0.01(-0.08%)
Aug 11, 2015 11.91 11.98 11.50 11.81 334,079 -0.32(-2.64%)
Aug 10, 2015 11.79 12.23 11.65 12.13 577,778 +0.42(+3.59%)
Aug 07, 2015 12.34 12.56 11.53 11.71 478,624 -0.70(-5.64%)
Aug 06, 2015 12.22 12.51 12.04 12.41 465,082 +0.24(+1.97%)
Aug 05, 2015 12.39 12.50 12.07 12.17 567,967 -0.07(-0.57%)
Aug 04, 2015 12.10 12.38 11.76 12.24 540,398 +0.22(+1.83%)
Aug 03, 2015 12.26 12.32 11.93 12.02 505,488 -0.27(-2.20%)
Jul 31, 2015 12.40 12.56 12.25 12.29 514,589 -0.05(-0.41%)
Jul 30, 2015 12.59 12.77 12.19 12.34 500,942 -0.28(-2.22%)
Jul 29, 2015 12.45 12.77 12.24 12.62 574,907 +0.17(+1.37%)
Jul 28, 2015 12.20 12.59 11.96 12.45 613,704 +0.34(+2.81%)
Jul 27, 2015 11.82 12.27 11.63 12.11 676,088 +0.09(+0.75%)
Jul 24, 2015 12.30 12.31 11.70 12.02 1,565,994 -0.30(-2.44%)
Jul 23, 2015 12.44 12.55 12.08 12.32 1,190,882 +0.12(+0.98%)
Jul 22, 2015 12.18 12.39 11.56 12.20 1,482,952 -0.28(-2.24%)
Jul 21, 2015 12.00 12.87 11.75 12.48 3,692,761 +1.08(+9.47%)
Jul 20, 2015 11.85 11.85 11.35 11.40 520,320 -0.48(-4.04%)
Jul 17, 2015 11.96 11.96 11.75 11.88 461,250 -0.10(-0.83%)
Jul 16, 2015 12.04 12.24 11.92 11.98 466,592 +0.01(+0.08%)
Jul 15, 2015 12.43 12.43 11.87 11.97 692,200 -0.45(-3.62%)
Jul 14, 2015 12.47 12.55 12.30 12.42 328,508 -0.03(-0.24%)
Jul 13, 2015 12.07 12.51 11.88 12.45 925,785 +0.44(+3.66%)
Jul 10, 2015 12.51 12.54 11.96 12.01 389,166 -0.35(-2.83%)
Jul 09, 2015 12.35 12.57 12.23 12.36 892,674 +0.19(+1.56%)
Jul 08, 2015 12.52 12.56 11.96 12.17 718,955 -0.42(-3.34%)
Jul 07, 2015 12.46 12.62 12.09 12.59 901,426 +0.09(+0.72%)
Jul 06, 2015 12.52 12.61 12.07 12.50 1,258,728 -0.15(-1.19%)
Jul 02, 2015 13.11 12.65 12.65 12.65 1,004,400 -0.44(-3.36%)
Jul 01, 2015 13.05 13.52 12.80 13.09 876,544 +0.09(+0.69%)
Jun 30, 2015 13.51 13.59 12.78 13.00 797,097 -0.45(-3.35%)
Jun 29, 2015 13.65 13.91 13.44 13.45 503,365 -0.35(-2.54%)
Jun 26, 2015 13.87 13.88 13.55 13.80 686,490 -0.04(-0.29%)
Jun 25, 2015 14.21 14.29 13.79 13.84 486,232 -0.36(-2.54%)
Jun 24, 2015 14.39 14.39 14.16 14.20 319,807 -0.20(-1.39%)
Jun 23, 2015 14.25 14.47 14.07 14.40 482,356 +0.19(+1.34%)
Jun 22, 2015 14.27 14.33 14.06 14.21 628,679 +0.01(+0.07%)
Jun 19, 2015 14.63 14.71 14.20 14.20 937,271 -0.43(-2.94%)
Jun 18, 2015 14.59 14.65 14.44 14.63 802,072 +0.07(+0.48%)
Jun 17, 2015 14.25 14.60 13.72 14.56 2,074,529 +0.55(+3.93%)
Jun 16, 2015 13.84 14.78 12.82 14.01 3,983,935 +0.01(+0.07%)
Jun 15, 2015 14.71 14.71 13.32 14.00 2,711,465 -0.81(-5.47%)
Jun 12, 2015 15.36 15.40 14.79 14.81 827,958 -0.59(-3.83%)
Jun 11, 2015 15.31 15.64 15.21 15.40 850,084 +0.12(+0.79%)
Jun 10, 2015 15.35 15.64 15.24 15.28 741,266 +0.08(+0.53%)
Jun 09, 2015 15.24 15.53 15.20 15.20 456,367 -0.01(-0.07%)
Jun 08, 2015 15.82 15.82 15.01 15.21 771,319 -0.63(-3.98%)
Jun 05, 2015 15.87 15.93 15.62 15.84 275,402 -0.03(-0.19%)
Jun 04, 2015 16.21 16.21 15.82 15.87 215,727 -0.37(-2.28%)
Jun 03, 2015 16.45 16.74 16.23 16.24 288,715 -0.19(-1.16%)
Jun 02, 2015 16.05 16.61 15.98 16.43 387,144 +0.34(+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.