Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.90 17.97 17.73 17.82 413,092 +0.07(+0.40%)
Mar 28, 2014 17.84 18.20 17.72 17.75 318,062 -0.12(-0.65%)
Mar 27, 2014 17.85 18.11 17.82 17.86 297,095 +0.04(+0.22%)
Mar 26, 2014 18.44 18.44 17.82 17.83 378,266 -0.55(-3.01%)
Mar 25, 2014 18.33 18.57 18.30 18.38 368,081 +0.18(+0.99%)
Mar 24, 2014 18.26 18.61 17.96 18.20 572,654 -0.02(-0.13%)
Mar 21, 2014 17.61 18.33 17.47 18.22 1,553,101 +0.76(+4.38%)
Mar 20, 2014 17.16 17.47 17.05 17.46 600,348 +0.29(+1.68%)
Mar 19, 2014 17.05 17.26 16.99 17.17 508,258 +0.07(+0.41%)
Mar 18, 2014 17.00 17.16 16.85 17.10 469,533 +0.14(+0.83%)
Mar 17, 2014 17.12 17.19 16.90 16.96 578,442 +0.01(+0.05%)
Mar 14, 2014 16.72 17.01 16.55 16.95 931,139 +0.35(+2.11%)
Mar 13, 2014 17.03 17.08 16.50 16.60 1,130,516 -0.31(-1.85%)
Mar 12, 2014 17.58 17.67 16.79 16.91 1,392,246 -0.74(-4.20%)
Mar 11, 2014 18.14 18.14 17.62 17.65 596,012 -0.30(-1.65%)
Mar 10, 2014 18.22 18.25 17.94 17.95 751,833 -0.31(-1.71%)
Mar 07, 2014 18.42 18.48 18.09 18.26 1,039,454 -0.11(-0.59%)
Mar 06, 2014 17.92 18.44 17.92 18.37 623,705 +0.44(+2.44%)
Mar 05, 2014 17.86 18.08 17.84 17.93 777,149 +0.02(+0.13%)
Mar 04, 2014 17.60 18.25 17.55 17.91 1,085,748 +0.44(+2.50%)
Mar 03, 2014 17.27 17.51 17.16 17.47 393,476 +0.09(+0.54%)
Feb 28, 2014 17.49 17.49 17.19 17.38 429,321 -0.04(-0.22%)
Feb 27, 2014 17.36 17.47 17.23 17.42 373,109 +0.02(+0.13%)
Feb 26, 2014 17.29 17.51 17.02 17.40 316,754 +0.17(+1.00%)
Feb 25, 2014 17.34 17.34 16.98 17.23 333,480 -0.16(-0.90%)
Feb 24, 2014 17.29 17.59 17.21 17.38 368,358 +0.08(+0.45%)
Feb 21, 2014 17.40 17.58 17.25 17.30 397,547 -0.03(-0.18%)
Feb 20, 2014 17.23 17.42 17.14 17.33 414,105 +0.09(+0.54%)
Feb 19, 2014 17.15 17.58 17.09 17.24 484,507 +0.04(+0.23%)
Feb 18, 2014 17.13 17.37 17.05 17.20 440,730 -0.03(-0.18%)
Feb 14, 2014 17.38 17.23 17.23 17.23 322,385 -0.09(-0.50%)
Feb 13, 2014 16.97 17.33 16.97 17.32 481,470 +0.25(+1.46%)
Feb 12, 2014 17.08 17.11 16.90 17.07 411,314 +0.05(+0.27%)
Feb 11, 2014 16.38 17.02 16.33 17.02 579,234 +0.69(+4.20%)
Feb 10, 2014 16.45 16.45 16.26 16.34 525,313 -0.16(-0.99%)
Feb 07, 2014 16.47 16.62 16.23 16.50 390,156 +0.12(+0.76%)
Feb 06, 2014 16.52 16.62 16.36 16.37 741,891 -0.08(-0.47%)
Feb 05, 2014 16.78 16.80 16.45 16.45 732,254 -0.35(-2.09%)
Feb 04, 2014 16.75 16.84 16.58 16.80 895,167 +0.16(+0.94%)
Feb 03, 2014 17.31 17.35 16.55 16.65 703,961 -0.66(-3.79%)
Jan 31, 2014 17.17 17.37 16.88 17.30 851,604 +0.26(+1.51%)
Jan 30, 2014 15.69 17.10 15.46 17.05 629,898 +0.52(+3.16%)
Jan 29, 2014 16.66 16.94 16.46 16.52 468,175 -0.21(-1.26%)
Jan 28, 2014 16.32 16.76 16.28 16.73 538,674 +0.39(+2.39%)
Jan 27, 2014 16.46 16.59 16.21 16.34 477,453 -0.05(-0.33%)
Jan 24, 2014 16.47 16.50 16.14 16.40 605,839 -0.18(-1.08%)
Jan 23, 2014 16.59 16.70 16.48 16.58 429,136 -0.09(-0.56%)
Jan 22, 2014 16.69 16.76 16.55 16.67 259,584 -0.02(-0.14%)
Jan 21, 2014 16.73 16.76 16.59 16.69 448,646 -0.01(-0.05%)
Jan 17, 2014 16.66 16.70 16.70 16.70 334,178 +0.01(+0.05%)
Jan 16, 2014 16.63 16.76 16.54 16.69 240,760 +0.02(+0.14%)
Jan 15, 2014 16.55 16.78 16.51 16.67 391,529 +0.12(+0.75%)
Jan 14, 2014 16.53 16.71 16.33 16.55 508,561 +0.05(+0.28%)
Jan 13, 2014 16.84 16.94 16.39 16.50 401,788 -0.32(-1.90%)
Jan 10, 2014 16.82 16.94 16.60 16.82 418,558 -0.01(-0.05%)
Jan 09, 2014 17.03 17.03 16.62 16.83 474,030 -0.19(-1.10%)
Jan 08, 2014 17.15 17.23 16.94 17.01 515,934 -0.15(-0.86%)
Jan 07, 2014 17.31 17.33 17.05 17.16 513,155 -0.12(-0.68%)
Jan 06, 2014 17.54 17.54 17.04 17.28 539,757 -0.18(-1.03%)
Jan 03, 2014 17.86 17.92 17.35 17.46 314,008 -0.30(-1.71%)
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.