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

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.205 5.265 5.045 5.237 701,722 -0.06(-1.06%)
Aug 30, 2016 5.326 5.382 5.237 5.294 508,805 -0.02(-0.45%)
Aug 29, 2016 5.245 5.406 5.189 5.318 425,093 +0.06(+1.22%)
Aug 26, 2016 5.390 5.478 5.173 5.253 568,724 -0.02(-0.46%)
Aug 25, 2016 5.237 5.358 5.173 5.277 641,827 +0.02(+0.31%)
Aug 24, 2016 5.438 5.535 5.225 5.261 532,555 -0.22(-4.10%)
Aug 23, 2016 5.567 5.623 5.486 5.486 355,776 -0.06(-1.01%)
Aug 22, 2016 5.422 5.591 5.422 5.543 588,937 +0.10(+1.77%)
Aug 19, 2016 5.711 5.735 5.430 5.446 947,460 -0.32(-5.57%)
Aug 18, 2016 5.679 5.824 5.663 5.767 602,839 +0.10(+1.70%)
Aug 17, 2016 5.775 5.784 5.591 5.671 385,300 -0.15(-2.62%)
Aug 16, 2016 5.864 5.896 5.735 5.824 405,346 +0.00(+0.00%)
Aug 15, 2016 5.743 5.904 5.719 5.824 501,408 +0.14(+2.55%)
Aug 12, 2016 5.920 5.928 5.655 5.679 380,585 -0.23(-3.94%)
Aug 11, 2016 5.936 6.081 5.896 5.912 395,820 +0.02(+0.27%)
Aug 10, 2016 6.129 6.161 5.852 5.896 442,365 -0.20(-3.29%)
Aug 09, 2016 6.201 6.217 6.071 6.097 341,747 -0.10(-1.56%)
Aug 08, 2016 6.217 6.410 6.193 6.193 357,342 +0.04(+0.65%)
Aug 05, 2016 6.089 6.249 6.024 6.153 491,769 +0.07(+1.19%)
Aug 04, 2016 6.041 6.265 5.992 6.081 696,001 +0.04(+0.66%)
Aug 03, 2016 5.687 6.041 5.679 6.041 805,875 +0.32(+5.62%)
Aug 02, 2016 5.872 5.928 5.575 5.719 827,942 -0.10(-1.79%)
Aug 01, 2016 6.073 6.073 5.591 5.824 1,185,669 -0.31(-4.98%)
Jul 29, 2016 5.719 6.426 5.683 6.129 1,616,701 +0.46(+8.07%)
Jul 28, 2016 6.354 6.354 5.045 5.671 1,981,340 -0.76(-11.86%)
Jul 27, 2016 6.145 6.583 6.137 6.434 962,650 +0.33(+5.39%)
Jul 26, 2016 5.864 6.105 5.848 6.105 448,375 +0.23(+3.97%)
Jul 25, 2016 5.719 5.928 5.687 5.872 593,137 +0.13(+2.24%)
Jul 22, 2016 5.631 5.759 5.486 5.743 358,489 +0.08(+1.42%)
Jul 21, 2016 5.639 5.775 5.599 5.663 401,832 +0.05(+0.86%)
Jul 20, 2016 5.535 5.647 5.382 5.615 403,815 +0.01(+0.14%)
Jul 19, 2016 5.759 5.848 5.575 5.607 497,899 -0.22(-3.72%)
Jul 18, 2016 5.703 5.872 5.687 5.824 412,528 +0.07(+1.26%)
Jul 15, 2016 5.703 5.832 5.607 5.751 831,815 +0.08(+1.42%)
Jul 14, 2016 5.767 5.888 5.663 5.671 372,969 -0.09(-1.53%)
Jul 13, 2016 5.719 5.771 5.543 5.759 610,556 +0.09(+1.56%)
Jul 12, 2016 5.486 5.856 5.462 5.671 861,235 +0.28(+5.22%)
Jul 11, 2016 5.310 5.422 5.269 5.390 436,963 +0.15(+2.91%)
Jul 08, 2016 4.996 5.245 4.908 5.237 488,058 +0.33(+6.71%)
Jul 07, 2016 5.036 5.117 4.844 4.908 650,352 -0.10(-1.93%)
Jul 06, 2016 4.763 5.036 4.651 5.004 666,788 +0.16(+3.32%)
Jul 05, 2016 4.980 5.093 4.434 4.844 985,006 -0.06(-1.31%)
Jul 01, 2016 4.675 4.908 4.908 4.908 635,406 +0.23(+4.98%)
Jun 30, 2016 4.522 4.691 4.418 4.675 1,365,978 +0.16(+3.56%)
Jun 29, 2016 4.482 4.643 4.434 4.514 600,735 +0.13(+2.93%)
Jun 28, 2016 4.330 4.474 4.297 4.386 399,710 +0.18(+4.20%)
Jun 27, 2016 4.546 4.546 4.161 4.209 752,386 -0.43(-9.34%)
Jun 24, 2016 4.715 4.726 4.466 4.643 2,636,916 -0.22(-4.46%)
Jun 23, 2016 4.691 4.964 4.659 4.860 542,463 +0.22(+4.85%)
Jun 22, 2016 4.812 4.852 4.603 4.635 428,748 -0.12(-2.53%)
Jun 21, 2016 4.739 4.795 4.659 4.755 359,755 -0.04(-0.84%)
Jun 20, 2016 4.747 5.012 4.723 4.795 608,768 +0.16(+3.47%)
Jun 17, 2016 4.651 4.876 4.571 4.635 803,600 +0.02(+0.52%)
Jun 16, 2016 4.466 4.635 4.362 4.611 358,960 +0.10(+2.14%)
Jun 15, 2016 4.442 4.806 4.442 4.514 610,547 +0.09(+2.00%)
Jun 14, 2016 4.571 4.707 4.306 4.426 654,632 -0.18(-4.01%)
Jun 13, 2016 5.020 5.069 4.530 4.611 1,148,517 -0.46(-9.03%)
Jun 10, 2016 5.173 5.197 5.020 5.069 419,934 -0.20(-3.81%)
Jun 09, 2016 5.294 5.326 5.125 5.269 492,206 -0.14(-2.53%)
Jun 08, 2016 5.294 5.494 5.277 5.406 649,133 +0.21(+4.02%)
Jun 07, 2016 5.245 5.358 5.173 5.197 318,131 -0.09(-1.67%)
Jun 06, 2016 5.221 5.358 5.205 5.285 437,120 +0.10(+1.86%)
Jun 03, 2016 5.036 5.213 5.004 5.189 542,639 +0.18(+3.69%)
Jun 02, 2016 4.852 5.020 4.820 5.004 387,018 +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.