Suncoke Energy Inc (NY: SXC )

6.280 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 15.87 16.00 15.60 15.73 394,886 -0.19(-1.19%)
Aug 29, 2013 15.90 16.20 15.83 15.92 884,225 -0.03(-0.19%)
Aug 28, 2013 15.96 16.07 15.85 15.95 272,664 -0.03(-0.19%)
Aug 27, 2013 16.31 16.38 15.90 15.98 262,542 -0.49(-2.98%)
Aug 26, 2013 16.50 16.81 16.38 16.47 213,744 -0.03(-0.18%)
Aug 23, 2013 16.34 16.53 16.23 16.50 315,643 +0.18(+1.10%)
Aug 22, 2013 15.87 16.40 15.87 16.32 274,416 +0.57(+3.62%)
Aug 21, 2013 15.98 16.10 15.69 15.75 304,976 -0.22(-1.38%)
Aug 20, 2013 16.12 16.31 15.95 15.97 304,949 -0.13(-0.81%)
Aug 19, 2013 16.23 16.30 16.01 16.10 267,791 -0.18(-1.11%)
Aug 16, 2013 16.19 16.38 16.04 16.28 237,210 +0.01(+0.06%)
Aug 15, 2013 16.31 16.69 15.99 16.27 563,859 -0.19(-1.15%)
Aug 14, 2013 16.31 16.78 16.29 16.46 188,431 +0.12(+0.73%)
Aug 13, 2013 16.75 16.76 16.32 16.34 251,760 -0.33(-1.98%)
Aug 12, 2013 16.32 16.70 16.32 16.67 372,515 +0.25(+1.52%)
Aug 09, 2013 16.02 16.60 16.02 16.42 560,257 +0.37(+2.31%)
Aug 08, 2013 15.92 16.19 15.84 16.05 484,833 +0.29(+1.84%)
Aug 07, 2013 15.55 15.88 15.20 15.76 572,172 +0.12(+0.77%)
Aug 06, 2013 15.90 15.90 15.60 15.64 402,994 -0.36(-2.25%)
Aug 05, 2013 15.90 16.14 15.87 16.00 459,163 +0.02(+0.13%)
Aug 02, 2013 16.19 16.19 15.88 15.98 505,744 -0.21(-1.30%)
Aug 01, 2013 15.96 16.27 15.92 16.19 937,722 +0.39(+2.47%)
Jul 31, 2013 16.02 16.21 15.78 15.80 303,764 -0.19(-1.19%)
Jul 30, 2013 15.91 16.11 15.87 15.99 290,320 +0.09(+0.57%)
Jul 29, 2013 16.16 16.16 15.79 15.90 390,204 -0.26(-1.61%)
Jul 26, 2013 15.11 16.25 15.03 16.16 836,764 +0.97(+6.39%)
Jul 25, 2013 15.37 15.85 15.17 15.19 1,994,107 -0.25(-1.62%)
Jul 24, 2013 15.52 15.55 15.20 15.44 375,483 -0.04(-0.26%)
Jul 23, 2013 15.52 15.91 15.44 15.48 611,534 +0.07(+0.45%)
Jul 22, 2013 15.25 15.44 15.21 15.41 643,683 +0.18(+1.18%)
Jul 19, 2013 15.43 15.59 15.10 15.23 298,924 -0.23(-1.49%)
Jul 18, 2013 15.30 15.59 15.27 15.46 381,780 +0.12(+0.78%)
Jul 17, 2013 15.15 15.43 15.02 15.34 278,926 +0.28(+1.86%)
Jul 16, 2013 15.12 15.19 15.05 15.06 297,071 -0.09(-0.59%)
Jul 15, 2013 15.08 15.20 15.01 15.15 330,559 +0.04(+0.26%)
Jul 12, 2013 15.10 15.15 14.84 15.11 345,879 -0.01(-0.07%)
Jul 11, 2013 15.00 15.25 14.95 15.12 541,183 +0.32(+2.16%)
Jul 10, 2013 14.63 14.88 14.55 14.80 502,703 +0.22(+1.51%)
Jul 09, 2013 14.46 14.73 14.29 14.58 569,901 +0.29(+2.03%)
Jul 08, 2013 14.08 14.49 13.69 14.29 732,785 +0.42(+3.03%)
Jul 05, 2013 14.18 14.18 13.58 13.87 418,759 +0.16(+1.17%)
Jul 03, 2013 13.87 13.89 13.62 13.71 352,367 -0.20(-1.44%)
Jul 02, 2013 14.04 14.16 13.71 13.91 726,675 -0.13(-0.93%)
Jul 01, 2013 13.95 14.16 13.62 14.04 616,488 +0.02(+0.14%)
Jun 28, 2013 14.14 14.25 13.89 14.02 2,275,260 -0.17(-1.20%)
Jun 26, 2013 14.16 14.26 14.04 14.19 1,286,669 +0.12(+0.85%)
Jun 25, 2013 14.28 14.29 13.85 14.07 515,778 +0.01(+0.07%)
Jun 24, 2013 14.15 14.26 13.92 14.06 587,510 -0.26(-1.82%)
Jun 21, 2013 14.44 14.50 14.23 14.32 1,166,110 -0.11(-0.76%)
Jun 20, 2013 14.50 14.69 14.15 14.43 712,104 -0.29(-1.97%)
Jun 19, 2013 15.09 15.15 14.47 14.72 1,379,494 -0.49(-3.22%)
Jun 18, 2013 15.31 15.43 15.17 15.21 266,011 -0.10(-0.65%)
Jun 17, 2013 15.22 15.34 15.02 15.31 609,167 +0.23(+1.53%)
Jun 14, 2013 15.34 15.36 14.89 15.08 454,106 -0.21(-1.37%)
Jun 13, 2013 14.91 15.29 14.82 15.29 700,494 +0.41(+2.76%)
Jun 12, 2013 15.34 15.36 14.86 14.88 374,216 -0.32(-2.11%)
Jun 11, 2013 15.33 15.33 15.05 15.20 453,329 -0.23(-1.49%)
Jun 10, 2013 15.37 15.44 15.04 15.43 264,051 +0.07(+0.46%)
Jun 07, 2013 15.46 15.49 15.19 15.36 398,695 +0.02(+0.13%)
Jun 06, 2013 15.32 15.49 15.12 15.34 581,315 +0.00(+0.00%)
Jun 05, 2013 15.45 15.56 15.33 15.34 358,894 -0.11(-0.71%)
Jun 04, 2013 15.73 15.82 15.27 15.45 403,886 -0.24(-1.53%)
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.