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

Suncoke Energy Inc (NY: SXC )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
May 31, 2016 4.809 5.064 4.809 4.974 518,677 +0.21(+4.49%)
May 27, 2016 4.809 4.760 4.760 4.760 359,457 -0.07(-1.53%)
May 26, 2016 4.974 5.015 4.801 4.834 362,282 -0.07(-1.51%)
May 25, 2016 4.653 4.908 4.645 4.908 536,525 +0.28(+6.04%)
May 24, 2016 4.645 4.653 4.447 4.628 487,659 +0.03(+0.72%)
May 23, 2016 4.505 4.743 4.373 4.595 667,763 +0.03(+0.72%)
May 20, 2016 4.472 4.636 4.299 4.562 673,761 +0.12(+2.78%)
May 19, 2016 4.349 4.513 4.224 4.439 622,492 +0.00(+0.00%)
May 18, 2016 4.554 4.669 4.373 4.439 910,675 -0.20(-4.26%)
May 17, 2016 4.530 4.793 4.472 4.636 754,268 +0.11(+2.36%)
May 16, 2016 4.579 4.710 4.472 4.530 800,411 +0.04(+0.92%)
May 13, 2016 4.587 4.682 4.456 4.489 766,351 -0.15(-3.19%)
May 12, 2016 4.891 4.998 4.628 4.636 601,114 -0.21(-4.41%)
May 11, 2016 4.941 5.138 4.793 4.850 628,186 -0.07(-1.50%)
May 10, 2016 4.702 4.949 4.604 4.924 706,490 +0.25(+5.46%)
May 09, 2016 5.483 5.483 4.513 4.669 1,422,400 -0.99(-17.56%)
May 06, 2016 5.598 5.804 5.475 5.664 887,741 -0.01(-0.14%)
May 05, 2016 5.993 6.141 5.656 5.672 819,567 -0.21(-3.63%)
May 04, 2016 5.746 6.026 5.697 5.886 1,075,772 +0.13(+2.29%)
May 03, 2016 5.985 5.985 5.656 5.755 810,751 -0.34(-5.53%)
May 02, 2016 6.116 6.149 5.812 6.092 910,338 -0.02(-0.27%)
Apr 29, 2016 6.330 6.519 5.976 6.108 1,143,088 -0.13(-2.11%)
Apr 28, 2016 6.042 6.733 6.001 6.240 1,600,737 +0.26(+4.40%)
Apr 27, 2016 6.207 6.215 5.559 5.976 1,611,363 -0.21(-3.32%)
Apr 26, 2016 5.672 6.223 5.672 6.182 1,720,173 +0.52(+9.14%)
Apr 25, 2016 6.092 6.141 5.615 5.664 1,115,235 -0.39(-6.39%)
Apr 22, 2016 6.174 6.346 5.985 6.050 1,053,237 -0.02(-0.27%)
Apr 21, 2016 6.420 6.470 5.952 6.067 837,003 -0.26(-4.16%)
Apr 20, 2016 6.314 6.642 6.305 6.330 875,571 +0.02(+0.39%)
Apr 19, 2016 6.157 6.535 6.055 6.305 939,900 +0.27(+4.50%)
Apr 18, 2016 5.796 6.141 5.746 6.034 590,437 +0.18(+3.09%)
Apr 15, 2016 5.845 5.983 5.771 5.853 580,235 -0.06(-0.97%)
Apr 14, 2016 6.092 6.141 5.773 5.911 873,701 -0.10(-1.64%)
Apr 13, 2016 5.919 6.272 5.892 6.009 897,826 +0.24(+4.13%)
Apr 12, 2016 5.623 5.886 5.524 5.771 887,705 +0.21(+3.69%)
Apr 11, 2016 5.343 5.631 5.279 5.565 988,926 +0.33(+6.28%)
Apr 08, 2016 5.015 5.343 4.998 5.237 717,116 +0.31(+6.34%)
Apr 07, 2016 4.875 5.015 4.809 4.924 1,720,346 +0.02(+0.33%)
Apr 06, 2016 4.932 4.992 4.661 4.908 834,500 -0.01(-0.17%)
Apr 05, 2016 4.916 5.015 4.834 4.916 734,586 +0.00(+0.00%)
Apr 04, 2016 5.039 5.245 4.891 4.916 965,123 -0.12(-2.29%)
Apr 01, 2016 5.187 5.286 4.892 5.031 862,031 -0.31(-5.85%)
Mar 31, 2016 4.990 5.450 4.941 5.343 1,414,712 +0.34(+6.73%)
Mar 30, 2016 5.122 5.286 4.908 5.006 653,403 -0.06(-1.14%)
Mar 29, 2016 4.941 5.138 4.826 5.064 1,036,613 +0.03(+0.65%)
Mar 28, 2016 5.039 5.146 4.768 5.031 1,366,393 +0.02(+0.49%)
Mar 24, 2016 4.628 5.006 5.006 5.006 712,345 +0.25(+5.36%)
Mar 23, 2016 5.056 5.196 4.735 4.752 717,734 -0.44(-8.54%)
Mar 22, 2016 5.023 5.269 4.957 5.196 538,298 +0.08(+1.61%)
Mar 21, 2016 5.302 5.302 5.068 5.113 869,352 -0.15(-2.81%)
Mar 18, 2016 5.426 5.681 4.965 5.261 2,497,969 +0.02(+0.31%)
Mar 17, 2016 5.031 5.380 4.784 5.245 785,114 +0.29(+5.80%)
Mar 16, 2016 4.793 4.998 4.645 4.957 776,218 +0.14(+2.90%)
Mar 15, 2016 5.006 5.048 4.776 4.817 550,758 -0.33(-6.39%)
Mar 14, 2016 5.196 5.302 4.908 5.146 597,360 -0.06(-1.11%)
Mar 11, 2016 4.957 5.364 4.897 5.204 1,324,769 +0.28(+5.68%)
Mar 10, 2016 4.809 4.941 4.735 4.924 502,429 +0.10(+2.04%)
Mar 09, 2016 4.867 5.039 4.641 4.826 718,661 +0.02(+0.34%)
Mar 08, 2016 5.080 5.261 4.628 4.809 925,312 -0.35(-6.85%)
Mar 07, 2016 4.760 5.204 4.760 5.163 1,422,060 +0.50(+10.76%)
Mar 04, 2016 4.916 5.056 4.620 4.661 1,744,385 -0.19(-3.90%)
Mar 03, 2016 4.554 4.965 4.538 4.850 1,818,805 +0.28(+6.11%)
Mar 02, 2016 4.242 4.776 4.086 4.571 2,207,789 +0.45(+10.98%)
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.