Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.379 5.441 5.213 5.412 679,057 -0.06(-1.06%)
Aug 30, 2016 5.503 5.562 5.412 5.470 492,370 -0.02(-0.45%)
Aug 29, 2016 5.420 5.586 5.362 5.495 411,362 +0.07(+1.22%)
Aug 26, 2016 5.570 5.661 5.346 5.429 550,354 -0.02(-0.46%)
Aug 25, 2016 5.412 5.537 5.346 5.454 621,096 +0.02(+0.31%)
Aug 24, 2016 5.620 5.719 5.400 5.437 515,354 -0.23(-4.10%)
Aug 23, 2016 5.752 5.811 5.669 5.669 344,284 -0.06(-1.01%)
Aug 22, 2016 5.603 5.777 5.603 5.728 569,914 +0.10(+1.77%)
Aug 19, 2016 5.902 5.927 5.611 5.628 916,857 -0.33(-5.57%)
Aug 18, 2016 5.869 6.018 5.852 5.960 583,367 +0.10(+1.70%)
Aug 17, 2016 5.968 5.977 5.777 5.860 372,855 -0.16(-2.62%)
Aug 16, 2016 6.060 6.093 5.927 6.018 392,253 +0.00(+0.00%)
Aug 15, 2016 5.935 6.101 5.910 6.018 485,212 +0.15(+2.55%)
Aug 12, 2016 6.118 6.126 5.844 5.869 368,292 -0.24(-3.94%)
Aug 11, 2016 6.134 6.284 6.093 6.109 383,035 +0.02(+0.27%)
Aug 10, 2016 6.333 6.367 6.047 6.093 428,076 -0.21(-3.29%)
Aug 09, 2016 6.408 6.425 6.274 6.300 330,708 -0.10(-1.56%)
Aug 08, 2016 6.425 6.624 6.400 6.400 345,800 +0.04(+0.65%)
Aug 05, 2016 6.292 6.458 6.226 6.358 475,885 +0.07(+1.19%)
Aug 04, 2016 6.242 6.475 6.192 6.284 673,520 +0.04(+0.66%)
Aug 03, 2016 5.877 6.242 5.869 6.242 779,845 +0.33(+5.62%)
Aug 02, 2016 6.068 6.126 5.761 5.910 801,199 -0.11(-1.79%)
Aug 01, 2016 6.275 6.275 5.777 6.018 1,147,372 -0.32(-4.98%)
Jul 29, 2016 5.910 6.641 5.873 6.333 1,564,481 +0.47(+8.07%)
Jul 28, 2016 6.566 6.566 5.213 5.860 1,917,342 -0.79(-11.86%)
Jul 27, 2016 6.350 6.802 6.342 6.649 931,556 +0.34(+5.39%)
Jul 26, 2016 6.060 6.309 6.043 6.309 433,893 +0.24(+3.97%)
Jul 25, 2016 5.910 6.126 5.877 6.068 573,978 +0.13(+2.24%)
Jul 22, 2016 5.819 5.952 5.669 5.935 346,909 +0.08(+1.42%)
Jul 21, 2016 5.827 5.968 5.786 5.852 388,852 +0.05(+0.86%)
Jul 20, 2016 5.719 5.835 5.562 5.802 390,771 +0.01(+0.14%)
Jul 19, 2016 5.952 6.043 5.761 5.794 481,817 -0.22(-3.72%)
Jul 18, 2016 5.894 6.068 5.877 6.018 399,203 +0.07(+1.26%)
Jul 15, 2016 5.894 6.026 5.794 5.943 804,947 +0.08(+1.42%)
Jul 14, 2016 5.960 6.084 5.852 5.860 360,922 -0.09(-1.53%)
Jul 13, 2016 5.910 5.964 5.728 5.952 590,835 +0.09(+1.56%)
Jul 12, 2016 5.669 6.051 5.645 5.860 833,417 +0.29(+5.22%)
Jul 11, 2016 5.487 5.603 5.445 5.570 422,849 +0.16(+2.91%)
Jul 08, 2016 5.163 5.420 5.072 5.412 472,294 +0.34(+6.71%)
Jul 07, 2016 5.205 5.288 5.005 5.072 629,346 -0.10(-1.93%)
Jul 06, 2016 4.922 5.205 4.806 5.171 645,250 +0.17(+3.32%)
Jul 05, 2016 5.146 5.263 4.582 5.005 953,190 -0.07(-1.31%)
Jul 01, 2016 4.831 5.072 5.072 5.072 614,882 +0.24(+4.98%)
Jun 30, 2016 4.673 4.848 4.565 4.831 1,321,857 +0.17(+3.56%)
Jun 29, 2016 4.632 4.798 4.582 4.665 581,331 +0.13(+2.93%)
Jun 28, 2016 4.474 4.624 4.441 4.532 386,800 +0.18(+4.20%)
Jun 27, 2016 4.698 4.698 4.300 4.350 728,083 -0.45(-9.34%)
Jun 24, 2016 4.873 4.884 4.615 4.798 2,551,743 -0.22(-4.46%)
Jun 23, 2016 4.848 5.130 4.814 5.022 524,941 +0.23(+4.85%)
Jun 22, 2016 4.972 5.014 4.756 4.790 414,899 -0.12(-2.53%)
Jun 21, 2016 4.897 4.956 4.814 4.914 348,134 -0.04(-0.84%)
Jun 20, 2016 4.906 5.180 4.881 4.956 589,105 +0.17(+3.47%)
Jun 17, 2016 4.806 5.039 4.723 4.790 777,644 +0.02(+0.52%)
Jun 16, 2016 4.615 4.790 4.507 4.765 347,366 +0.10(+2.14%)
Jun 15, 2016 4.590 4.967 4.590 4.665 590,826 +0.09(+2.00%)
Jun 14, 2016 4.723 4.864 4.449 4.574 633,487 -0.19(-4.01%)
Jun 13, 2016 5.188 5.238 4.682 4.765 1,111,420 -0.47(-9.03%)
Jun 10, 2016 5.346 5.371 5.188 5.238 406,370 -0.21(-3.81%)
Jun 09, 2016 5.470 5.503 5.296 5.445 476,308 -0.14(-2.53%)
Jun 08, 2016 5.470 5.678 5.454 5.586 628,166 +0.22(+4.02%)
Jun 07, 2016 5.420 5.537 5.346 5.371 307,855 -0.09(-1.67%)
Jun 06, 2016 5.396 5.537 5.379 5.462 423,001 +0.10(+1.86%)
Jun 03, 2016 5.205 5.387 5.171 5.362 525,112 +0.19(+3.69%)
Jun 02, 2016 5.014 5.188 4.980 5.171 374,518 +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.