Skip to main content

Suncoke Energy Inc (NY: SXC )

11.26 -0.03 (-0.31%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.55 18.73 18.73 18.73 321,103 +0.20(+1.09%)
Aug 28, 2014 18.68 18.75 18.50 18.53 352,135 -0.26(-1.37%)
Aug 27, 2014 18.70 18.94 18.65 18.79 319,311 +0.10(+0.54%)
Aug 26, 2014 18.36 18.73 18.29 18.68 308,787 +0.40(+2.18%)
Aug 25, 2014 18.54 18.54 18.18 18.29 213,470 -0.20(-1.10%)
Aug 22, 2014 18.40 18.55 18.22 18.49 330,298 +0.06(+0.34%)
Aug 21, 2014 18.54 18.54 18.23 18.43 377,181 -0.02(-0.13%)
Aug 20, 2014 18.72 18.78 18.29 18.45 890,705 -0.58(-3.03%)
Aug 19, 2014 19.07 19.17 18.89 19.03 479,929 -0.02(-0.12%)
Aug 18, 2014 19.01 19.09 18.90 19.05 474,066 +0.19(+0.99%)
Aug 15, 2014 19.00 19.06 18.72 18.86 531,479 -0.01(-0.04%)
Aug 14, 2014 18.93 18.96 18.79 18.87 463,875 -0.02(-0.08%)
Aug 13, 2014 18.96 19.14 18.84 18.89 632,354 -0.03(-0.16%)
Aug 12, 2014 18.84 18.99 18.77 18.92 432,965 +0.04(+0.21%)
Aug 11, 2014 18.86 19.11 18.81 18.88 554,632 +0.13(+0.71%)
Aug 08, 2014 18.62 18.92 18.55 18.75 913,328 +0.12(+0.67%)
Aug 07, 2014 18.72 18.82 18.44 18.62 767,059 +0.03(+0.17%)
Aug 06, 2014 18.47 18.72 18.42 18.59 920,659 +0.35(+1.92%)
Aug 05, 2014 18.23 18.53 18.04 18.24 515,825 -0.07(-0.38%)
Aug 04, 2014 18.03 18.31 17.97 18.31 526,046 +0.36(+2.00%)
Aug 01, 2014 17.80 18.11 17.73 17.95 591,350 +0.14(+0.79%)
Jul 31, 2014 17.80 18.13 17.70 17.81 466,683 -0.26(-1.42%)
Jul 30, 2014 18.21 18.29 17.91 18.07 561,410 -0.03(-0.17%)
Jul 29, 2014 17.92 18.23 17.83 18.10 575,363 +0.24(+1.35%)
Jul 28, 2014 18.14 18.33 17.80 17.86 479,872 -0.31(-1.72%)
Jul 25, 2014 17.98 18.23 17.71 18.17 931,365 +0.30(+1.70%)
Jul 24, 2014 17.58 18.13 17.58 17.86 1,455,330 +0.88(+5.19%)
Jul 23, 2014 17.05 17.15 16.84 16.98 482,344 -0.13(-0.77%)
Jul 22, 2014 17.09 17.31 17.07 17.12 349,263 +0.03(+0.18%)
Jul 21, 2014 17.08 17.11 16.79 17.08 456,871 -0.06(-0.36%)
Jul 18, 2014 16.93 17.29 16.93 17.15 421,296 +0.15(+0.87%)
Jul 17, 2014 17.08 17.26 16.97 17.00 629,622 -0.16(-0.95%)
Jul 16, 2014 17.08 17.35 16.95 17.16 338,200 +0.09(+0.50%)
Jul 15, 2014 17.08 17.15 16.87 17.08 468,458 +0.05(+0.27%)
Jul 14, 2014 16.84 17.11 16.71 17.03 503,333 +0.33(+1.96%)
Jul 11, 2014 16.90 16.90 16.55 16.70 557,982 -0.23(-1.34%)
Jul 10, 2014 16.84 17.26 16.80 16.93 754,454 -0.22(-1.27%)
Jul 09, 2014 17.40 17.46 17.10 17.15 600,897 -0.25(-1.43%)
Jul 08, 2014 17.32 17.52 17.03 17.40 694,048 +0.06(+0.36%)
Jul 07, 2014 17.51 17.51 17.30 17.33 634,237 -0.23(-1.33%)
Jul 03, 2014 17.37 17.57 17.57 17.57 422,241 +0.24(+1.40%)
Jul 02, 2014 17.15 17.37 17.08 17.33 542,917 +0.20(+1.14%)
Jul 01, 2014 16.89 17.31 16.89 17.13 927,171 +0.36(+2.14%)
Jun 30, 2014 16.62 16.89 16.48 16.77 529,968 +0.14(+0.84%)
Jun 27, 2014 16.30 16.74 16.24 16.63 2,313,829 +0.59(+3.70%)
Jun 26, 2014 16.21 16.27 16.00 16.04 573,533 -0.15(-0.92%)
Jun 25, 2014 15.98 16.22 15.93 16.19 726,602 +0.14(+0.87%)
Jun 24, 2014 16.27 16.44 16.03 16.05 937,406 -0.28(-1.72%)
Jun 23, 2014 16.40 16.52 16.31 16.33 914,726 -0.03(-0.19%)
Jun 20, 2014 16.56 16.64 16.34 16.36 1,022,461 -0.16(-0.99%)
Jun 19, 2014 16.00 16.54 15.98 16.52 1,376,604 +0.55(+3.42%)
Jun 18, 2014 15.99 16.12 15.92 15.98 497,392 -0.02(-0.15%)
Jun 17, 2014 15.89 16.22 15.84 16.00 538,030 +0.05(+0.34%)
Jun 16, 2014 15.75 15.95 15.60 15.95 346,940 +0.16(+0.99%)
Jun 13, 2014 15.78 15.94 15.72 15.79 493,859 +0.02(+0.15%)
Jun 12, 2014 15.80 15.85 15.65 15.77 1,887,928 -0.04(-0.25%)
Jun 11, 2014 15.82 15.87 15.73 15.81 606,002 -0.02(-0.10%)
Jun 10, 2014 15.79 15.88 15.69 15.82 820,980 -0.17(-1.07%)
Jun 06, 2014 16.30 16.30 15.85 15.99 940,745 -0.34(-2.10%)
Jun 05, 2014 15.85 16.38 15.79 16.34 443,372 +0.51(+3.20%)
Jun 04, 2014 15.60 15.86 15.52 15.83 484,361 +0.11(+0.69%)
Jun 03, 2014 15.90 15.91 15.69 15.72 516,759 -0.21(-1.32%)
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.