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

Suncoke Energy Inc (NY: SXC )

10.73 +0.09 (+0.85%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2016 9.004 9.020 8.240 8.480 1,963,308 -0.46(-5.11%)
Oct 28, 2016 8.813 9.137 8.688 8.937 1,156,671 +0.12(+1.41%)
Oct 27, 2016 8.406 8.971 8.339 8.813 1,211,147 +0.53(+6.42%)
Oct 26, 2016 8.065 8.505 7.990 8.281 868,311 +0.16(+1.94%)
Oct 25, 2016 8.140 8.547 7.941 8.123 1,341,608 +0.05(+0.62%)
Oct 24, 2016 7.774 8.240 7.774 8.073 2,017,920 +0.43(+5.65%)
Oct 21, 2016 7.401 7.734 7.293 7.642 1,556,673 +0.20(+2.68%)
Oct 20, 2016 7.193 8.032 6.919 7.442 2,235,347 +0.52(+7.56%)
Oct 19, 2016 6.437 7.002 6.437 6.919 822,253 +0.48(+7.48%)
Oct 18, 2016 6.379 6.520 6.279 6.437 527,949 +0.25(+4.03%)
Oct 17, 2016 6.055 6.346 6.030 6.188 355,872 +0.14(+2.34%)
Oct 14, 2016 6.097 6.271 6.005 6.047 447,407 -0.04(-0.68%)
Oct 13, 2016 6.354 6.396 6.072 6.088 629,542 -0.38(-5.91%)
Oct 12, 2016 6.462 6.595 6.379 6.470 304,730 -0.03(-0.51%)
Oct 11, 2016 6.720 6.745 6.429 6.504 459,447 -0.24(-3.57%)
Oct 10, 2016 6.512 6.811 6.512 6.745 357,714 +0.25(+3.84%)
Oct 07, 2016 6.637 6.641 6.362 6.495 294,215 -0.07(-1.01%)
Oct 06, 2016 6.504 6.612 6.454 6.562 300,940 +0.03(+0.51%)
Oct 05, 2016 6.761 6.761 6.479 6.529 472,427 -0.10(-1.50%)
Oct 04, 2016 6.562 6.695 6.529 6.628 738,283 +0.02(+0.38%)
Oct 03, 2016 6.769 6.803 6.446 6.603 536,715 -0.06(-0.87%)
Sep 30, 2016 6.462 6.703 6.304 6.661 566,870 +0.35(+5.53%)
Sep 29, 2016 6.520 6.670 6.246 6.313 726,704 -0.18(-2.81%)
Sep 28, 2016 6.088 6.504 6.082 6.495 660,540 +0.41(+6.68%)
Sep 27, 2016 6.014 6.171 5.906 6.088 500,302 +0.02(+0.27%)
Sep 26, 2016 6.022 6.138 5.939 6.072 617,602 +0.05(+0.83%)
Sep 23, 2016 5.814 6.055 5.806 6.022 578,422 +0.21(+3.57%)
Sep 22, 2016 5.748 5.856 5.681 5.814 800,203 +0.18(+3.24%)
Sep 21, 2016 5.457 5.640 5.440 5.632 692,595 +0.18(+3.35%)
Sep 20, 2016 5.524 5.524 5.357 5.449 593,982 -0.03(-0.61%)
Sep 19, 2016 5.482 5.627 5.357 5.482 664,832 +0.11(+2.01%)
Sep 16, 2016 5.465 5.573 5.308 5.374 3,231,151 -0.31(-5.41%)
Sep 15, 2016 5.332 5.715 5.324 5.681 627,120 +0.37(+7.04%)
Sep 14, 2016 5.382 5.524 5.283 5.308 554,526 -0.07(-1.24%)
Sep 13, 2016 5.648 5.731 5.283 5.374 637,006 -0.42(-7.17%)
Sep 12, 2016 5.515 5.835 5.465 5.789 744,232 +0.18(+3.26%)
Sep 09, 2016 5.831 5.839 5.557 5.607 687,262 -0.31(-5.20%)
Sep 08, 2016 5.931 6.055 5.889 5.914 583,315 +0.02(+0.28%)
Sep 07, 2016 5.814 6.005 5.748 5.897 641,162 +0.07(+1.28%)
Sep 06, 2016 5.565 5.847 5.524 5.823 939,410 +0.28(+5.10%)
Sep 02, 2016 5.474 5.540 5.540 5.540 625,928 +0.17(+3.25%)
Sep 01, 2016 5.391 5.474 5.291 5.366 576,449 -0.05(-0.92%)
Aug 31, 2016 5.382 5.445 5.216 5.416 678,625 -0.06(-1.06%)
Aug 30, 2016 5.507 5.565 5.416 5.474 492,057 -0.02(-0.45%)
Aug 29, 2016 5.424 5.590 5.366 5.499 411,101 +0.07(+1.22%)
Aug 26, 2016 5.573 5.665 5.349 5.432 550,004 -0.02(-0.46%)
Aug 25, 2016 5.416 5.540 5.349 5.457 620,701 +0.02(+0.31%)
Aug 24, 2016 5.623 5.723 5.403 5.440 515,026 -0.23(-4.10%)
Aug 23, 2016 5.756 5.814 5.673 5.673 344,065 -0.06(-1.01%)
Aug 22, 2016 5.607 5.781 5.607 5.731 569,551 +0.10(+1.77%)
Aug 19, 2016 5.906 5.931 5.615 5.632 916,274 -0.33(-5.57%)
Aug 18, 2016 5.872 6.022 5.856 5.964 582,996 +0.10(+1.70%)
Aug 17, 2016 5.972 5.980 5.781 5.864 372,618 -0.16(-2.62%)
Aug 16, 2016 6.063 6.097 5.931 6.022 392,004 +0.00(+0.00%)
Aug 15, 2016 5.939 6.105 5.914 6.022 484,903 +0.15(+2.55%)
Aug 12, 2016 6.122 6.130 5.847 5.872 368,057 -0.24(-3.94%)
Aug 11, 2016 6.138 6.288 6.097 6.113 382,791 +0.02(+0.27%)
Aug 10, 2016 6.338 6.371 6.051 6.097 427,804 -0.21(-3.29%)
Aug 09, 2016 6.412 6.429 6.278 6.304 330,498 -0.10(-1.56%)
Aug 08, 2016 6.429 6.628 6.404 6.404 345,580 +0.04(+0.65%)
Aug 05, 2016 6.296 6.462 6.230 6.362 475,582 +0.07(+1.19%)
Aug 04, 2016 6.246 6.479 6.196 6.288 673,091 +0.04(+0.66%)
Aug 03, 2016 5.881 6.246 5.872 6.246 779,349 +0.33(+5.62%)
Aug 02, 2016 6.072 6.130 5.764 5.914 800,690 -0.11(-1.79%)
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.