Suncoke Energy Inc (NY: SXC )

6.330 +0.180 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.78 24.01 24.01 24.01 250,500 +0.26(+1.09%)
Aug 28, 2014 23.95 24.04 23.72 23.75 274,709 -0.33(-1.37%)
Aug 27, 2014 23.97 24.28 23.91 24.08 249,102 +0.13(+0.54%)
Aug 26, 2014 23.54 24.01 23.44 23.95 240,892 +0.51(+2.18%)
Aug 25, 2014 23.76 23.76 23.30 23.44 166,533 -0.26(-1.10%)
Aug 22, 2014 23.59 23.78 23.36 23.70 257,673 +0.08(+0.34%)
Aug 21, 2014 23.77 23.77 23.37 23.62 294,248 -0.03(-0.13%)
Aug 20, 2014 24.00 24.07 23.44 23.65 694,859 -0.74(-3.03%)
Aug 19, 2014 24.45 24.57 24.22 24.39 374,404 -0.03(-0.12%)
Aug 18, 2014 24.37 24.47 24.23 24.42 369,830 +0.24(+0.99%)
Aug 15, 2014 24.35 24.43 24.00 24.18 414,619 -0.01(-0.04%)
Aug 14, 2014 24.26 24.30 24.08 24.19 361,880 -0.02(-0.08%)
Aug 13, 2014 24.30 24.53 24.15 24.21 493,314 -0.04(-0.16%)
Aug 12, 2014 24.15 24.34 24.06 24.25 337,766 +0.05(+0.21%)
Aug 11, 2014 24.17 24.50 24.11 24.20 432,681 +0.17(+0.71%)
Aug 08, 2014 23.87 24.25 23.78 24.03 712,508 +0.16(+0.67%)
Aug 07, 2014 24.00 24.13 23.64 23.87 598,400 +0.04(+0.17%)
Aug 06, 2014 23.67 24.00 23.61 23.83 718,227 +0.45(+1.92%)
Aug 05, 2014 23.37 23.75 23.13 23.38 402,407 -0.09(-0.38%)
Aug 04, 2014 23.11 23.47 23.03 23.47 410,381 +0.46(+2.00%)
Aug 01, 2014 22.82 23.22 22.73 23.01 461,326 +0.18(+0.79%)
Jul 31, 2014 22.82 23.24 22.69 22.83 364,070 -0.33(-1.42%)
Jul 30, 2014 23.34 23.45 22.95 23.16 437,969 -0.04(-0.17%)
Jul 29, 2014 22.97 23.37 22.86 23.20 448,854 +0.31(+1.35%)
Jul 28, 2014 23.25 23.50 22.82 22.89 374,359 -0.40(-1.72%)
Jul 25, 2014 23.05 23.37 22.70 23.29 726,579 +0.39(+1.70%)
Jul 24, 2014 22.53 23.24 22.53 22.90 1,135,336 +1.13(+5.19%)
Jul 23, 2014 21.85 21.99 21.58 21.77 376,288 -0.17(-0.77%)
Jul 22, 2014 21.91 22.19 21.88 21.94 272,468 +0.04(+0.18%)
Jul 21, 2014 21.89 21.93 21.52 21.90 356,416 -0.08(-0.36%)
Jul 18, 2014 21.70 22.16 21.70 21.98 328,663 +0.19(+0.87%)
Jul 17, 2014 21.90 22.13 21.75 21.79 491,183 -0.21(-0.95%)
Jul 16, 2014 21.90 22.24 21.72 22.00 263,838 +0.11(+0.50%)
Jul 15, 2014 21.90 21.99 21.63 21.89 365,455 +0.06(+0.27%)
Jul 14, 2014 21.58 21.93 21.42 21.83 392,662 +0.42(+1.96%)
Jul 11, 2014 21.66 21.66 21.22 21.41 435,295 -0.29(-1.34%)
Jul 10, 2014 21.59 22.13 21.54 21.70 588,567 -0.28(-1.27%)
Jul 09, 2014 22.31 22.39 21.92 21.98 468,774 -0.32(-1.43%)
Jul 08, 2014 22.20 22.46 21.83 22.30 541,443 +0.08(+0.36%)
Jul 07, 2014 22.45 22.45 22.17 22.22 494,783 -0.30(-1.33%)
Jul 03, 2014 22.27 22.52 22.52 22.52 329,400 +0.31(+1.40%)
Jul 02, 2014 21.99 22.27 21.90 22.21 423,542 +0.25(+1.14%)
Jul 01, 2014 21.65 22.19 21.65 21.96 723,307 +0.46(+2.14%)
Jun 30, 2014 21.31 21.65 21.13 21.50 413,440 +0.18(+0.84%)
Jun 27, 2014 20.89 21.46 20.82 21.32 1,805,070 +0.76(+3.70%)
Jun 26, 2014 20.78 20.86 20.51 20.56 447,426 -0.19(-0.92%)
Jun 25, 2014 20.48 20.80 20.42 20.75 566,839 +0.18(+0.88%)
Jun 24, 2014 20.86 21.07 20.55 20.57 731,292 -0.36(-1.72%)
Jun 23, 2014 21.02 21.17 20.91 20.93 713,599 -0.04(-0.19%)
Jun 20, 2014 21.23 21.33 20.94 20.97 797,645 -0.21(-0.99%)
Jun 19, 2014 20.51 21.20 20.49 21.18 1,073,920 +0.70(+3.42%)
Jun 18, 2014 20.50 20.66 20.41 20.48 388,027 -0.03(-0.15%)
Jun 17, 2014 20.37 20.79 20.31 20.51 419,730 +0.07(+0.34%)
Jun 16, 2014 20.19 20.45 20.00 20.44 270,656 +0.20(+0.99%)
Jun 13, 2014 20.23 20.43 20.15 20.24 385,271 +0.03(+0.15%)
Jun 12, 2014 20.25 20.32 20.06 20.21 1,472,815 -0.05(-0.25%)
Jun 11, 2014 20.28 20.34 20.16 20.26 472,756 -0.02(-0.10%)
Jun 10, 2014 20.24 20.35 20.11 20.28 640,465 -0.22(-1.07%)
Jun 06, 2014 20.90 20.90 20.32 20.50 733,897 -0.44(-2.10%)
Jun 05, 2014 20.32 21.00 20.24 20.94 345,885 +0.65(+3.20%)
Jun 04, 2014 20.00 20.32 19.90 20.29 377,861 +0.14(+0.69%)
Jun 03, 2014 20.38 20.39 20.11 20.15 403,136 -0.27(-1.32%)
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.