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

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 5.910 6.641 5.873 6.333 1,564,481 +0.47(+8.07%)
Jul 28, 2016 6.566 6.566 5.213 5.860 1,917,342 -0.79(-11.86%)
Jul 27, 2016 6.350 6.802 6.342 6.649 931,556 +0.34(+5.39%)
Jul 26, 2016 6.060 6.309 6.043 6.309 433,893 +0.24(+3.97%)
Jul 25, 2016 5.910 6.126 5.877 6.068 573,978 +0.13(+2.24%)
Jul 22, 2016 5.819 5.952 5.669 5.935 346,909 +0.08(+1.42%)
Jul 21, 2016 5.827 5.968 5.786 5.852 388,852 +0.05(+0.86%)
Jul 20, 2016 5.719 5.835 5.562 5.802 390,771 +0.01(+0.14%)
Jul 19, 2016 5.952 6.043 5.761 5.794 481,817 -0.22(-3.72%)
Jul 18, 2016 5.894 6.068 5.877 6.018 399,203 +0.07(+1.26%)
Jul 15, 2016 5.894 6.026 5.794 5.943 804,947 +0.08(+1.42%)
Jul 14, 2016 5.960 6.084 5.852 5.860 360,922 -0.09(-1.53%)
Jul 13, 2016 5.910 5.964 5.728 5.952 590,835 +0.09(+1.56%)
Jul 12, 2016 5.669 6.051 5.645 5.860 833,417 +0.29(+5.22%)
Jul 11, 2016 5.487 5.603 5.445 5.570 422,849 +0.16(+2.91%)
Jul 08, 2016 5.163 5.420 5.072 5.412 472,294 +0.34(+6.71%)
Jul 07, 2016 5.205 5.288 5.005 5.072 629,346 -0.10(-1.93%)
Jul 06, 2016 4.922 5.205 4.806 5.171 645,250 +0.17(+3.32%)
Jul 05, 2016 5.146 5.263 4.582 5.005 953,190 -0.07(-1.31%)
Jul 01, 2016 4.831 5.072 5.072 5.072 614,882 +0.24(+4.98%)
Jun 30, 2016 4.673 4.848 4.565 4.831 1,321,857 +0.17(+3.56%)
Jun 29, 2016 4.632 4.798 4.582 4.665 581,331 +0.13(+2.93%)
Jun 28, 2016 4.474 4.624 4.441 4.532 386,800 +0.18(+4.20%)
Jun 27, 2016 4.698 4.698 4.300 4.350 728,083 -0.45(-9.34%)
Jun 24, 2016 4.873 4.884 4.615 4.798 2,551,743 -0.22(-4.46%)
Jun 23, 2016 4.848 5.130 4.814 5.022 524,941 +0.23(+4.85%)
Jun 22, 2016 4.972 5.014 4.756 4.790 414,899 -0.12(-2.53%)
Jun 21, 2016 4.897 4.956 4.814 4.914 348,134 -0.04(-0.84%)
Jun 20, 2016 4.906 5.180 4.881 4.956 589,105 +0.17(+3.47%)
Jun 17, 2016 4.806 5.039 4.723 4.790 777,644 +0.02(+0.52%)
Jun 16, 2016 4.615 4.790 4.507 4.765 347,366 +0.10(+2.14%)
Jun 15, 2016 4.590 4.967 4.590 4.665 590,826 +0.09(+2.00%)
Jun 14, 2016 4.723 4.864 4.449 4.574 633,487 -0.19(-4.01%)
Jun 13, 2016 5.188 5.238 4.682 4.765 1,111,420 -0.47(-9.03%)
Jun 10, 2016 5.346 5.371 5.188 5.238 406,370 -0.21(-3.81%)
Jun 09, 2016 5.470 5.503 5.296 5.445 476,308 -0.14(-2.53%)
Jun 08, 2016 5.470 5.678 5.454 5.586 628,166 +0.22(+4.02%)
Jun 07, 2016 5.420 5.537 5.346 5.371 307,855 -0.09(-1.67%)
Jun 06, 2016 5.396 5.537 5.379 5.462 423,001 +0.10(+1.86%)
Jun 03, 2016 5.205 5.387 5.171 5.362 525,112 +0.19(+3.69%)
Jun 02, 2016 5.014 5.188 4.980 5.171 374,518 +0.09(+1.80%)
Jun 01, 2016 5.122 5.130 4.864 5.080 575,030 +0.06(+1.16%)
May 31, 2016 4.856 5.113 4.856 5.022 513,676 +0.22(+4.49%)
May 27, 2016 4.856 4.806 4.806 4.806 355,990 -0.07(-1.53%)
May 26, 2016 5.022 5.063 4.848 4.881 358,789 -0.07(-1.51%)
May 25, 2016 4.698 4.956 4.690 4.956 531,351 +0.28(+6.04%)
May 24, 2016 4.690 4.698 4.491 4.673 482,957 +0.03(+0.72%)
May 23, 2016 4.549 4.790 4.416 4.640 661,323 +0.03(+0.72%)
May 20, 2016 4.516 4.682 4.341 4.607 667,264 +0.12(+2.78%)
May 19, 2016 4.391 4.557 4.266 4.482 616,489 +0.00(+0.00%)
May 18, 2016 4.599 4.715 4.416 4.482 901,894 -0.20(-4.26%)
May 17, 2016 4.574 4.839 4.516 4.682 746,995 +0.11(+2.36%)
May 16, 2016 4.624 4.756 4.516 4.574 792,693 +0.04(+0.92%)
May 13, 2016 4.632 4.727 4.499 4.532 758,961 -0.15(-3.19%)
May 12, 2016 4.939 5.047 4.673 4.682 595,317 -0.22(-4.41%)
May 11, 2016 4.989 5.188 4.839 4.897 622,128 -0.07(-1.50%)
May 10, 2016 4.748 4.997 4.648 4.972 699,678 +0.26(+5.46%)
May 09, 2016 5.537 5.537 4.557 4.715 1,408,684 -1.00(-17.56%)
May 06, 2016 5.653 5.860 5.528 5.719 879,180 -0.01(-0.15%)
May 05, 2016 6.051 6.201 5.711 5.728 811,663 -0.22(-3.63%)
May 04, 2016 5.802 6.084 5.752 5.943 1,065,398 +0.13(+2.29%)
May 03, 2016 6.043 6.043 5.711 5.811 802,933 -0.34(-5.53%)
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.