Suncoke Energy Inc (NY: SXC )

6.240 -0.090 (-1.42%)
Streaming Delayed Price Updated: 11:23 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.480 6.555 6.280 6.520 563,670 -0.07(-1.06%)
Aug 30, 2016 6.630 6.700 6.520 6.590 408,706 -0.03(-0.45%)
Aug 29, 2016 6.530 6.730 6.460 6.620 341,463 +0.08(+1.22%)
Aug 26, 2016 6.710 6.820 6.440 6.540 456,837 -0.03(-0.46%)
Aug 25, 2016 6.520 6.670 6.440 6.570 515,558 +0.02(+0.31%)
Aug 24, 2016 6.770 6.890 6.505 6.550 427,784 -0.28(-4.10%)
Aug 23, 2016 6.930 7.000 6.830 6.830 285,783 -0.07(-1.01%)
Aug 22, 2016 6.750 6.960 6.750 6.900 473,073 +0.12(+1.77%)
Aug 19, 2016 7.110 7.140 6.760 6.780 761,063 -0.40(-5.57%)
Aug 18, 2016 7.070 7.250 7.050 7.180 484,240 +0.12(+1.70%)
Aug 17, 2016 7.190 7.200 6.960 7.060 309,499 -0.19(-2.62%)
Aug 16, 2016 7.300 7.340 7.140 7.250 325,601 +0.00(+0.00%)
Aug 15, 2016 7.150 7.350 7.120 7.250 402,764 +0.18(+2.55%)
Aug 12, 2016 7.370 7.380 7.040 7.070 305,711 -0.29(-3.94%)
Aug 11, 2016 7.390 7.570 7.340 7.360 317,949 +0.02(+0.27%)
Aug 10, 2016 7.630 7.670 7.285 7.340 355,337 -0.25(-3.29%)
Aug 09, 2016 7.720 7.740 7.558 7.590 274,514 -0.12(-1.56%)
Aug 08, 2016 7.740 7.980 7.710 7.710 287,041 +0.05(+0.65%)
Aug 05, 2016 7.580 7.780 7.500 7.660 395,022 +0.09(+1.19%)
Aug 04, 2016 7.520 7.800 7.460 7.570 559,074 +0.05(+0.66%)
Aug 03, 2016 7.080 7.520 7.070 7.520 647,332 +0.40(+5.62%)
Aug 02, 2016 7.310 7.380 6.940 7.120 665,058 -0.13(-1.79%)
Aug 01, 2016 7.560 7.560 6.960 7.250 952,408 -0.38(-4.98%)
Jul 29, 2016 7.120 8.000 7.075 7.630 1,298,641 +0.57(+8.07%)
Jul 28, 2016 7.910 7.910 6.280 7.060 1,591,543 -0.95(-11.86%)
Jul 27, 2016 7.650 8.195 7.640 8.010 773,264 +0.41(+5.39%)
Jul 26, 2016 7.300 7.600 7.280 7.600 360,165 +0.29(+3.97%)
Jul 25, 2016 7.120 7.380 7.080 7.310 476,447 +0.16(+2.24%)
Jul 22, 2016 7.010 7.170 6.830 7.150 287,962 +0.10(+1.42%)
Jul 21, 2016 7.020 7.190 6.970 7.050 322,778 +0.06(+0.86%)
Jul 20, 2016 6.890 7.030 6.700 6.990 324,371 +0.01(+0.14%)
Jul 19, 2016 7.170 7.280 6.940 6.980 399,946 -0.27(-3.72%)
Jul 18, 2016 7.100 7.310 7.080 7.250 331,370 +0.09(+1.26%)
Jul 15, 2016 7.100 7.260 6.980 7.160 668,169 +0.10(+1.42%)
Jul 14, 2016 7.180 7.330 7.050 7.060 299,594 -0.11(-1.53%)
Jul 13, 2016 7.120 7.185 6.900 7.170 490,439 +0.11(+1.56%)
Jul 12, 2016 6.830 7.290 6.800 7.060 691,801 +0.35(+5.22%)
Jul 11, 2016 6.610 6.750 6.560 6.710 350,998 +0.19(+2.91%)
Jul 08, 2016 6.220 6.530 6.110 6.520 392,041 +0.41(+6.71%)
Jul 07, 2016 6.270 6.370 6.030 6.110 522,406 -0.12(-1.93%)
Jul 06, 2016 5.930 6.270 5.790 6.230 535,608 +0.20(+3.32%)
Jul 05, 2016 6.200 6.340 5.520 6.030 791,222 -0.08(-1.31%)
Jul 01, 2016 5.820 6.110 6.110 6.110 510,400 +0.29(+4.98%)
Jun 30, 2016 5.630 5.840 5.500 5.820 1,097,244 +0.20(+3.56%)
Jun 29, 2016 5.580 5.780 5.520 5.620 482,550 +0.16(+2.93%)
Jun 28, 2016 5.390 5.570 5.350 5.460 321,074 +0.22(+4.20%)
Jun 27, 2016 5.660 5.660 5.180 5.240 604,366 -0.54(-9.34%)
Jun 24, 2016 5.870 5.884 5.560 5.780 2,118,145 -0.27(-4.46%)
Jun 23, 2016 5.840 6.180 5.800 6.050 435,742 +0.28(+4.85%)
Jun 22, 2016 5.990 6.040 5.730 5.770 344,399 -0.15(-2.53%)
Jun 21, 2016 5.900 5.970 5.800 5.920 288,979 -0.05(-0.84%)
Jun 20, 2016 5.910 6.240 5.880 5.970 489,003 +0.20(+3.47%)
Jun 17, 2016 5.790 6.070 5.690 5.770 645,505 +0.03(+0.52%)
Jun 16, 2016 5.560 5.770 5.430 5.740 288,341 +0.12(+2.14%)
Jun 15, 2016 5.530 5.984 5.530 5.620 490,432 +0.11(+2.00%)
Jun 14, 2016 5.690 5.860 5.360 5.510 525,844 -0.23(-4.01%)
Jun 13, 2016 6.250 6.310 5.640 5.740 922,565 -0.57(-9.03%)
Jun 10, 2016 6.440 6.470 6.250 6.310 337,319 -0.25(-3.81%)
Jun 09, 2016 6.590 6.630 6.380 6.560 395,373 -0.17(-2.53%)
Jun 08, 2016 6.590 6.840 6.570 6.730 521,427 +0.26(+4.02%)
Jun 07, 2016 6.530 6.670 6.440 6.470 255,544 -0.11(-1.67%)
Jun 06, 2016 6.500 6.670 6.480 6.580 351,124 +0.12(+1.86%)
Jun 03, 2016 6.270 6.490 6.230 6.460 435,884 +0.23(+3.69%)
Jun 02, 2016 6.040 6.250 6.000 6.230 310,879 +0.11(+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.