Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 15.82 16.10 15.79 15.90 322,398 -0.32(-1.98%)
Nov 26, 2014 16.32 16.22 16.22 16.22 426,527 -0.06(-0.38%)
Nov 25, 2014 16.01 16.38 15.94 16.28 913,616 -0.21(-1.28%)
Nov 24, 2014 16.85 17.01 16.38 16.50 593,313 -0.33(-1.95%)
Nov 21, 2014 17.07 17.25 16.79 16.82 412,140 +0.00(+0.00%)
Nov 20, 2014 16.68 16.84 16.26 16.82 1,186,728 +0.02(+0.09%)
Nov 19, 2014 17.30 17.30 16.78 16.81 316,832 -0.55(-3.15%)
Nov 18, 2014 17.63 17.83 17.33 17.36 380,043 -0.23(-1.33%)
Nov 17, 2014 17.72 17.84 17.39 17.59 309,597 -0.16(-0.88%)
Nov 14, 2014 17.66 17.83 17.54 17.75 398,744 +0.04(+0.22%)
Nov 13, 2014 17.90 18.08 17.71 17.71 348,932 -0.21(-1.18%)
Nov 12, 2014 17.72 18.03 17.59 17.92 362,492 +0.13(+0.74%)
Nov 11, 2014 18.29 18.29 17.77 17.79 522,758 -0.44(-2.44%)
Nov 10, 2014 18.49 18.61 18.10 18.23 384,378 -0.23(-1.27%)
Nov 07, 2014 18.35 18.76 18.32 18.47 628,797 +0.09(+0.47%)
Nov 06, 2014 18.37 18.53 18.27 18.38 375,214 -0.02(-0.13%)
Nov 05, 2014 18.47 18.47 18.22 18.40 474,178 -0.01(-0.04%)
Nov 04, 2014 18.36 18.50 18.20 18.41 433,380 -0.02(-0.08%)
Nov 03, 2014 18.68 18.79 18.38 18.43 696,166 -0.22(-1.17%)
Oct 31, 2014 18.79 18.79 18.40 18.64 852,618 +0.20(+1.06%)
Oct 30, 2014 18.24 18.64 18.21 18.45 387,571 +0.12(+0.64%)
Oct 29, 2014 18.47 18.65 18.28 18.33 429,721 -0.05(-0.30%)
Oct 28, 2014 17.69 18.43 17.63 18.39 1,079,106 +0.87(+4.99%)
Oct 27, 2014 17.83 17.31 17.31 17.51 762,249 +0.20(+1.17%)
Oct 24, 2014 16.62 17.40 16.53 17.31 611,257 +0.82(+4.97%)
Oct 23, 2014 16.39 16.76 16.29 16.49 857,047 +0.22(+1.34%)
Oct 22, 2014 16.67 16.80 16.24 16.27 388,573 -0.38(-2.29%)
Oct 21, 2014 16.44 16.69 16.38 16.66 316,702 +0.37(+2.30%)
Oct 20, 2014 16.08 16.30 16.08 16.28 390,311 +0.18(+1.11%)
Oct 17, 2014 16.57 16.64 16.00 16.10 653,578 -0.31(-1.90%)
Oct 16, 2014 15.37 16.53 15.31 16.41 668,809 +0.83(+5.36%)
Oct 15, 2014 15.42 15.65 15.15 15.58 1,225,494 -0.15(-0.94%)
Oct 14, 2014 16.19 16.40 15.61 15.73 764,865 -0.31(-1.95%)
Oct 13, 2014 16.23 16.62 16.02 16.04 643,770 -0.16(-0.96%)
Oct 10, 2014 16.02 16.52 15.97 16.20 686,133 +0.08(+0.48%)
Oct 09, 2014 17.31 17.37 15.86 16.12 1,197,841 -1.25(-7.19%)
Oct 08, 2014 16.87 17.37 16.80 17.37 825,944 +0.43(+2.53%)
Oct 07, 2014 16.87 17.09 16.77 16.94 513,532 -0.06(-0.37%)
Oct 06, 2014 16.97 17.19 16.84 17.00 408,292 +0.10(+0.60%)
Oct 03, 2014 17.23 17.24 16.90 16.90 464,157 -0.19(-1.10%)
Oct 02, 2014 17.17 17.28 16.85 17.08 433,501 -0.02(-0.09%)
Oct 01, 2014 17.47 17.58 17.08 17.10 768,194 -0.41(-2.36%)
Sep 30, 2014 17.79 17.81 17.47 17.51 933,294 -0.21(-1.19%)
Sep 29, 2014 17.55 17.91 17.43 17.72 507,289 +0.01(+0.04%)
Sep 26, 2014 17.97 18.04 17.66 17.72 691,870 -0.23(-1.30%)
Sep 25, 2014 17.97 18.01 17.75 17.95 700,069 -0.04(-0.22%)
Sep 24, 2014 17.97 18.07 17.80 17.99 855,684 +0.08(+0.44%)
Sep 23, 2014 18.15 18.25 17.90 17.91 570,307 -0.25(-1.37%)
Sep 22, 2014 18.32 18.40 17.91 18.16 581,527 -0.24(-1.31%)
Sep 19, 2014 18.29 18.49 18.02 18.40 951,386 +0.12(+0.68%)
Sep 18, 2014 18.19 18.52 18.04 18.28 479,992 +0.14(+0.77%)
Sep 17, 2014 17.96 18.34 17.96 18.14 812,992 +0.21(+1.17%)
Sep 16, 2014 17.79 18.12 17.63 17.93 604,284 +0.07(+0.39%)
Sep 15, 2014 17.97 18.00 17.72 17.86 537,010 -0.14(-0.78%)
Sep 12, 2014 18.16 18.20 17.79 18.00 520,197 -0.14(-0.77%)
Sep 11, 2014 18.00 18.17 17.93 18.14 405,908 +0.05(+0.26%)
Sep 10, 2014 18.18 18.27 17.95 18.09 508,576 -0.09(-0.52%)
Sep 09, 2014 18.33 18.46 18.16 18.18 542,635 -0.20(-1.06%)
Sep 08, 2014 18.49 18.61 18.36 18.38 480,054 -0.14(-0.76%)
Sep 05, 2014 18.43 18.61 18.33 18.52 319,166 +0.03(+0.17%)
Sep 04, 2014 18.62 18.73 18.36 18.49 294,557 -0.12(-0.63%)
Sep 03, 2014 18.72 18.81 18.57 18.61 235,805 -0.03(-0.17%)
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.