Skip to main content

Suncoke Energy Inc (NY: SXC )

11.41 +0.12 (+1.06%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.283 6.387 6.139 6.211 1,183,294 -0.02(-0.38%)
Sep 29, 2015 6.219 6.474 6.155 6.235 826,758 +0.06(+1.04%)
Sep 28, 2015 6.434 6.458 6.115 6.171 929,528 -0.34(-5.15%)
Sep 25, 2015 6.762 6.818 6.450 6.506 1,046,979 -0.18(-2.74%)
Sep 24, 2015 6.722 7.057 6.586 6.690 1,316,681 -0.10(-1.53%)
Sep 23, 2015 7.776 7.776 6.738 6.794 1,505,277 -0.94(-12.18%)
Sep 22, 2015 8.215 8.247 7.696 7.736 1,177,728 -0.61(-7.27%)
Sep 21, 2015 8.358 8.625 8.239 8.342 876,077 +0.01(+0.10%)
Sep 18, 2015 8.239 8.462 8.191 8.334 1,341,427 +0.02(+0.19%)
Sep 17, 2015 8.478 8.510 8.239 8.318 455,162 -0.18(-2.16%)
Sep 16, 2015 8.143 8.530 8.103 8.502 470,451 +0.36(+4.41%)
Sep 15, 2015 7.975 8.191 7.928 8.143 376,797 +0.21(+2.62%)
Sep 14, 2015 7.983 7.991 7.789 7.935 887,507 -0.05(-0.60%)
Sep 11, 2015 8.039 8.215 7.752 7.983 1,073,595 -0.09(-1.09%)
Sep 10, 2015 8.422 8.422 7.999 8.071 549,643 -0.38(-4.44%)
Sep 09, 2015 8.781 8.909 8.430 8.446 513,033 -0.27(-3.11%)
Sep 08, 2015 8.885 8.965 8.664 8.718 478,782 -0.02(-0.27%)
Sep 04, 2015 8.861 8.742 8.742 8.742 348,609 -0.27(-3.01%)
Sep 03, 2015 8.989 9.157 8.845 9.013 563,568 +0.04(+0.44%)
Sep 02, 2015 8.614 8.981 8.478 8.973 628,477 +0.46(+5.34%)
Sep 01, 2015 8.941 9.013 8.362 8.518 617,240 -0.65(-7.06%)
Aug 31, 2015 8.710 9.189 8.614 9.165 657,619 +0.37(+4.17%)
Aug 28, 2015 8.686 9.053 8.446 8.797 640,053 +0.10(+1.10%)
Aug 27, 2015 8.454 8.805 8.454 8.702 956,937 +0.36(+4.31%)
Aug 26, 2015 8.279 8.390 8.103 8.342 606,670 +0.26(+3.16%)
Aug 25, 2015 8.326 8.582 8.071 8.087 708,714 +0.01(+0.10%)
Aug 24, 2015 8.302 8.773 8.047 8.079 816,711 -0.53(-6.12%)
Aug 21, 2015 8.271 8.670 8.534 8.606 854,857 +0.07(+0.84%)
Aug 20, 2015 8.718 8.893 8.518 8.534 795,273 -0.18(-2.11%)
Aug 19, 2015 8.662 8.901 8.662 8.718 1,034,384 -0.02(-0.18%)
Aug 18, 2015 8.837 8.917 8.622 8.734 673,463 -0.13(-1.44%)
Aug 17, 2015 8.710 8.925 8.638 8.861 673,254 +0.10(+1.09%)
Aug 14, 2015 9.073 9.136 8.750 8.765 1,302,535 -0.25(-2.79%)
Aug 13, 2015 9.262 9.262 8.805 9.018 502,721 -0.28(-2.97%)
Aug 12, 2015 9.222 9.411 9.128 9.293 565,853 -0.01(-0.08%)
Aug 11, 2015 9.380 9.435 9.057 9.301 424,197 -0.25(-2.64%)
Aug 10, 2015 9.285 9.636 9.175 9.553 733,634 +0.33(+3.59%)
Aug 07, 2015 9.718 9.892 9.081 9.222 607,733 -0.55(-5.64%)
Aug 06, 2015 9.624 9.852 9.482 9.774 590,538 +0.19(+1.97%)
Aug 05, 2015 9.758 9.844 9.506 9.585 721,177 -0.06(-0.57%)
Aug 04, 2015 9.529 9.750 9.262 9.640 686,171 +0.17(+1.83%)
Aug 03, 2015 9.655 9.703 9.396 9.466 641,844 -0.21(-2.20%)
Jul 31, 2015 9.766 9.892 9.648 9.679 653,400 -0.04(-0.41%)
Jul 30, 2015 9.915 10.06 9.600 9.718 636,072 -0.22(-2.22%)
Jul 29, 2015 9.805 10.06 9.640 9.939 729,989 +0.13(+1.37%)
Jul 28, 2015 9.608 9.915 9.419 9.805 779,251 +0.27(+2.81%)
Jul 27, 2015 9.309 9.663 9.159 9.537 858,463 +0.07(+0.75%)
Jul 24, 2015 9.687 9.695 9.214 9.466 1,988,423 -0.24(-2.43%)
Jul 23, 2015 9.797 9.888 9.514 9.703 1,512,124 +0.09(+0.98%)
Jul 22, 2015 9.592 9.758 9.108 9.608 1,882,980 -0.22(-2.24%)
Jul 21, 2015 9.451 10.14 9.254 9.829 4,688,890 +0.85(+9.47%)
Jul 20, 2015 9.333 9.333 8.939 8.978 660,677 -0.38(-4.04%)
Jul 17, 2015 9.419 9.419 9.254 9.356 585,673 -0.08(-0.83%)
Jul 16, 2015 9.482 9.640 9.388 9.435 592,456 +0.01(+0.08%)
Jul 15, 2015 9.789 9.789 9.348 9.427 878,922 -0.35(-3.62%)
Jul 14, 2015 9.821 9.884 9.687 9.781 417,123 -0.02(-0.24%)
Jul 13, 2015 9.506 9.852 9.356 9.805 1,175,517 +0.35(+3.66%)
Jul 10, 2015 9.852 9.876 9.419 9.459 494,144 -0.28(-2.83%)
Jul 09, 2015 9.726 9.900 9.630 9.734 1,133,474 +0.15(+1.56%)
Jul 08, 2015 9.860 9.892 9.419 9.585 912,894 -0.33(-3.34%)
Jul 07, 2015 9.813 9.935 9.522 9.915 1,144,587 +0.07(+0.72%)
Jul 06, 2015 9.860 9.931 9.510 9.844 1,598,272 -0.12(-1.19%)
Jul 02, 2015 10.32 9.963 9.963 9.963 1,275,338 -0.35(-3.36%)
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.