Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.42 13.86 13.42 13.81 687,131 +0.39(+2.93%)
Feb 26, 2015 13.68 13.79 13.34 13.42 711,709 -0.31(-2.26%)
Feb 25, 2015 13.66 13.76 13.51 13.73 512,326 +0.05(+0.39%)
Feb 24, 2015 13.50 13.80 13.40 13.68 686,100 +0.28(+2.09%)
Feb 23, 2015 13.58 13.74 13.24 13.40 723,662 -0.30(-2.21%)
Feb 20, 2015 12.99 13.86 12.58 13.70 1,500,819 +0.69(+5.29%)
Feb 19, 2015 12.73 13.18 12.68 13.01 430,432 +0.22(+1.72%)
Feb 18, 2015 12.94 13.12 12.78 12.79 451,426 -0.24(-1.86%)
Feb 17, 2015 13.09 13.22 12.98 13.03 642,913 -0.08(-0.58%)
Feb 13, 2015 12.71 13.11 13.11 13.11 662,883 +0.44(+3.46%)
Feb 12, 2015 12.68 12.85 12.62 12.67 602,129 +0.32(+2.57%)
Feb 11, 2015 12.50 12.66 12.30 12.35 412,669 -0.18(-1.45%)
Feb 10, 2015 12.84 12.88 12.40 12.53 580,254 -0.27(-2.13%)
Feb 09, 2015 12.71 13.14 12.71 12.81 484,973 +0.05(+0.36%)
Feb 06, 2015 12.70 12.93 12.59 12.76 1,064,167 +0.13(+1.02%)
Feb 05, 2015 12.08 12.72 12.04 12.63 1,088,355 +0.70(+5.90%)
Feb 04, 2015 11.62 12.02 11.51 11.93 835,181 +0.29(+2.47%)
Feb 03, 2015 11.49 11.79 11.49 11.64 1,127,159 +0.20(+1.72%)
Feb 02, 2015 11.49 11.59 11.35 11.44 648,840 +0.02(+0.13%)
Jan 30, 2015 11.46 11.66 11.41 11.43 1,054,482 -0.32(-2.71%)
Jan 29, 2015 11.93 12.60 11.71 11.75 755,315 -0.79(-6.34%)
Jan 28, 2015 13.06 13.14 12.52 12.54 564,969 -0.44(-3.38%)
Jan 27, 2015 12.89 13.28 12.59 12.98 500,407 -0.10(-0.75%)
Jan 26, 2015 12.93 13.09 12.73 13.08 880,148 +0.16(+1.23%)
Jan 23, 2015 13.30 13.30 12.90 12.92 788,650 -0.36(-2.68%)
Jan 22, 2015 13.14 13.30 13.01 13.28 549,786 +0.23(+1.74%)
Jan 21, 2015 13.10 13.39 12.97 13.05 466,124 -0.09(-0.69%)
Jan 20, 2015 13.35 13.43 13.09 13.14 258,659 -0.23(-1.70%)
Jan 16, 2015 13.34 13.57 13.26 13.37 415,141 -0.02(-0.11%)
Jan 15, 2015 13.86 13.87 13.31 13.38 491,650 -0.24(-1.78%)
Jan 14, 2015 13.56 13.62 13.18 13.62 482,285 -0.11(-0.77%)
Jan 13, 2015 14.18 14.30 13.53 13.73 1,114,561 -0.40(-2.84%)
Jan 12, 2015 14.31 14.31 13.88 14.13 450,238 -0.20(-1.37%)
Jan 09, 2015 14.56 14.56 14.26 14.33 304,738 -0.27(-1.87%)
Jan 08, 2015 14.21 14.61 14.08 14.60 544,764 +0.41(+2.88%)
Jan 07, 2015 14.35 14.61 14.13 14.19 487,135 -0.04(-0.27%)
Jan 06, 2015 14.46 14.65 14.04 14.23 493,263 -0.17(-1.16%)
Jan 05, 2015 14.41 14.53 14.18 14.40 485,728 -0.20(-1.40%)
Jan 02, 2015 14.66 14.80 14.33 14.60 428,945 -0.04(-0.26%)
Dec 31, 2014 14.79 14.64 14.64 14.64 310,763 -0.14(-0.97%)
Dec 30, 2014 14.87 15.11 14.77 14.78 255,212 -0.17(-1.16%)
Dec 29, 2014 14.65 15.14 14.65 14.96 368,623 +0.30(+2.01%)
Dec 26, 2014 14.82 15.01 14.56 14.66 347,109 -0.05(-0.31%)
Dec 24, 2014 14.80 14.71 14.71 14.71 236,376 -0.11(-0.77%)
Dec 23, 2014 14.43 14.89 14.42 14.82 640,206 +0.64(+4.48%)
Dec 22, 2014 14.35 14.44 14.08 14.18 565,961 -0.23(-1.63%)
Dec 19, 2014 13.64 14.59 13.62 14.42 2,351,012 +0.77(+5.66%)
Dec 18, 2014 14.05 14.16 13.43 13.65 932,801 -0.27(-1.96%)
Dec 17, 2014 13.96 14.09 13.71 13.92 698,035 +0.24(+1.77%)
Dec 16, 2014 13.49 13.99 13.43 13.68 622,799 +0.11(+0.78%)
Dec 15, 2014 14.27 14.29 13.56 13.57 868,648 -0.66(-4.63%)
Dec 12, 2014 14.19 14.43 14.10 14.23 626,586 -0.14(-0.95%)
Dec 11, 2014 14.43 14.64 14.28 14.36 1,016,093 -0.05(-0.32%)
Dec 10, 2014 14.95 14.95 14.37 14.41 1,052,708 -0.64(-4.27%)
Dec 09, 2014 14.28 15.14 14.03 15.05 1,106,837 +0.66(+4.57%)
Dec 08, 2014 14.53 14.68 14.38 14.40 649,802 -0.23(-1.55%)
Dec 05, 2014 14.47 14.51 14.42 14.62 491,150 +0.12(+0.83%)
Dec 04, 2014 14.64 14.96 14.28 14.50 1,157,248 -0.19(-1.29%)
Dec 03, 2014 14.76 14.89 14.59 14.69 883,006 -0.07(-0.46%)
Dec 02, 2014 14.57 14.99 14.52 14.76 506,279 +0.16(+1.09%)
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.