Skip to main content

Suncoke Energy Inc (NY: SXC )

8.240 +0.230 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.41 13.85 13.41 13.80 687,568 +0.39(+2.93%)
Feb 26, 2015 13.68 13.78 13.33 13.41 712,162 -0.31(-2.26%)
Feb 25, 2015 13.65 13.75 13.50 13.72 512,652 +0.05(+0.39%)
Feb 24, 2015 13.49 13.79 13.40 13.67 686,537 +0.28(+2.09%)
Feb 23, 2015 13.57 13.73 13.24 13.39 724,122 -0.30(-2.21%)
Feb 20, 2015 12.98 13.85 12.57 13.69 1,501,775 +0.69(+5.29%)
Feb 19, 2015 12.72 13.17 12.68 13.00 430,706 +0.22(+1.72%)
Feb 18, 2015 12.93 13.11 12.78 12.78 451,713 -0.24(-1.86%)
Feb 17, 2015 13.09 13.21 12.97 13.02 643,322 -0.08(-0.58%)
Feb 13, 2015 12.70 13.10 13.10 13.10 663,305 +0.44(+3.46%)
Feb 12, 2015 12.68 12.84 12.61 12.66 602,513 +0.32(+2.57%)
Feb 11, 2015 12.50 12.65 12.29 12.34 412,932 -0.18(-1.45%)
Feb 10, 2015 12.83 12.87 12.40 12.53 580,624 -0.27(-2.13%)
Feb 09, 2015 12.70 13.13 12.70 12.80 485,282 +0.05(+0.36%)
Feb 06, 2015 12.69 12.93 12.59 12.75 1,064,845 +0.13(+1.02%)
Feb 05, 2015 12.07 12.71 12.03 12.62 1,089,047 +0.70(+5.90%)
Feb 04, 2015 11.61 12.01 11.50 11.92 835,713 +0.29(+2.47%)
Feb 03, 2015 11.48 11.78 11.48 11.63 1,127,876 +0.20(+1.72%)
Feb 02, 2015 11.48 11.58 11.34 11.44 649,253 +0.02(+0.13%)
Jan 30, 2015 11.45 11.65 11.40 11.42 1,055,153 -0.32(-2.71%)
Jan 29, 2015 11.92 12.59 11.70 11.74 755,796 -0.79(-6.34%)
Jan 28, 2015 13.05 13.13 12.51 12.53 565,328 -0.44(-3.38%)
Jan 27, 2015 12.88 13.27 12.58 12.97 500,726 -0.10(-0.75%)
Jan 26, 2015 12.93 13.08 12.72 13.07 880,708 +0.16(+1.23%)
Jan 23, 2015 13.29 13.29 12.90 12.91 789,152 -0.36(-2.68%)
Jan 22, 2015 13.13 13.29 13.00 13.27 550,136 +0.23(+1.74%)
Jan 21, 2015 13.09 13.38 12.96 13.04 466,421 -0.09(-0.69%)
Jan 20, 2015 13.34 13.43 13.09 13.13 258,823 -0.23(-1.70%)
Jan 16, 2015 13.33 13.56 13.25 13.36 415,406 -0.02(-0.11%)
Jan 15, 2015 13.85 13.86 13.30 13.37 491,963 -0.24(-1.78%)
Jan 14, 2015 13.55 13.61 13.18 13.61 482,591 -0.11(-0.77%)
Jan 13, 2015 14.17 14.29 13.52 13.72 1,115,270 -0.40(-2.84%)
Jan 12, 2015 14.30 14.30 13.87 14.12 450,525 -0.20(-1.37%)
Jan 09, 2015 14.55 14.55 14.25 14.32 304,932 -0.27(-1.87%)
Jan 08, 2015 14.20 14.60 14.07 14.59 545,110 +0.41(+2.88%)
Jan 07, 2015 14.34 14.61 14.12 14.18 487,445 -0.04(-0.27%)
Jan 06, 2015 14.45 14.64 14.03 14.22 493,577 -0.17(-1.16%)
Jan 05, 2015 14.40 14.52 14.17 14.39 486,037 -0.20(-1.40%)
Jan 02, 2015 14.65 14.79 14.32 14.59 429,218 -0.04(-0.26%)
Dec 31, 2014 14.78 14.63 14.63 14.63 310,961 -0.14(-0.97%)
Dec 30, 2014 14.86 15.10 14.76 14.77 255,374 -0.17(-1.16%)
Dec 29, 2014 14.64 15.13 14.64 14.95 368,858 +0.29(+2.01%)
Dec 26, 2014 14.81 15.00 14.55 14.65 347,330 -0.05(-0.31%)
Dec 24, 2014 14.79 14.70 14.70 14.70 236,526 -0.11(-0.77%)
Dec 23, 2014 14.42 14.89 14.41 14.81 640,613 +0.64(+4.48%)
Dec 22, 2014 14.34 14.43 14.08 14.17 566,321 -0.23(-1.63%)
Dec 19, 2014 13.63 14.58 13.61 14.41 2,352,508 +0.77(+5.66%)
Dec 18, 2014 14.05 14.15 13.43 13.64 933,394 -0.27(-1.96%)
Dec 17, 2014 13.95 14.08 13.71 13.91 698,480 +0.24(+1.77%)
Dec 16, 2014 13.48 13.99 13.43 13.67 623,196 +0.11(+0.78%)
Dec 15, 2014 14.27 14.28 13.55 13.56 869,200 -0.66(-4.63%)
Dec 12, 2014 14.18 14.42 14.09 14.22 626,985 -0.14(-0.95%)
Dec 11, 2014 14.42 14.63 14.27 14.36 1,016,739 -0.05(-0.32%)
Dec 10, 2014 14.94 14.94 14.36 14.40 1,053,378 -0.64(-4.27%)
Dec 09, 2014 14.27 15.13 14.02 15.04 1,107,541 +0.66(+4.57%)
Dec 08, 2014 14.52 14.67 14.37 14.39 650,216 -0.23(-1.55%)
Dec 05, 2014 14.46 14.50 14.41 14.61 491,463 +0.12(+0.83%)
Dec 04, 2014 14.63 14.95 14.27 14.49 1,157,985 -0.19(-1.29%)
Dec 03, 2014 14.75 14.89 14.58 14.68 883,568 -0.07(-0.46%)
Dec 02, 2014 14.56 14.98 14.51 14.75 506,601 +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.