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 30, 2015 3.007 3.156 2.990 3.140 930,083 +0.15(+5.00%)
Nov 27, 2015 3.015 3.065 2.957 2.990 469,571 -0.07(-2.44%)
Nov 25, 2015 3.040 3.065 3.065 3.065 637,366 +0.00(+0.00%)
Nov 24, 2015 3.082 3.181 3.057 3.065 890,032 -0.01(-0.27%)
Nov 23, 2015 3.165 3.190 3.057 3.073 1,174,063 -0.11(-3.39%)
Nov 20, 2015 3.214 3.248 3.048 3.181 1,017,724 -0.01(-0.26%)
Nov 19, 2015 3.123 3.248 3.123 3.190 2,067,615 +0.04(+1.32%)
Nov 18, 2015 3.248 3.347 3.073 3.148 1,570,526 -0.08(-2.57%)
Nov 17, 2015 3.347 3.347 3.115 3.231 1,813,775 -0.12(-3.47%)
Nov 16, 2015 3.123 3.381 3.073 3.347 2,135,516 +0.22(+6.90%)
Nov 13, 2015 3.139 3.371 3.107 3.131 2,084,793 -0.24(-7.11%)
Nov 12, 2015 3.131 3.635 3.131 3.371 1,706,594 +0.16(+4.97%)
Nov 11, 2015 3.587 3.611 3.183 3.211 3,140,537 -0.39(-10.86%)
Nov 10, 2015 3.994 4.002 3.571 3.603 1,658,930 -0.39(-9.80%)
Nov 09, 2015 3.890 4.026 3.834 3.994 952,275 +0.10(+2.46%)
Nov 06, 2015 3.874 3.922 3.763 3.898 793,763 -0.03(-0.81%)
Nov 05, 2015 3.970 4.034 3.862 3.930 1,077,058 -0.07(-1.80%)
Nov 04, 2015 4.186 4.218 4.010 4.002 1,111,623 -0.18(-4.39%)
Nov 03, 2015 3.986 4.234 3.978 4.186 1,173,399 +0.20(+5.01%)
Nov 02, 2015 3.938 4.114 3.882 3.986 2,019,028 +0.02(+0.60%)
Oct 30, 2015 3.922 4.034 3.882 3.962 997,036 +0.04(+1.02%)
Oct 29, 2015 3.962 4.066 3.838 3.922 1,347,620 -0.11(-2.77%)
Oct 28, 2015 3.723 4.066 3.675 4.034 1,997,143 +0.27(+7.22%)
Oct 27, 2015 4.002 4.018 3.683 3.762 1,800,737 -0.26(-6.36%)
Oct 26, 2015 4.282 4.306 4.010 4.018 1,262,187 -0.26(-6.16%)
Oct 23, 2015 4.417 4.449 4.250 4.282 1,486,237 -0.08(-1.83%)
Oct 22, 2015 4.330 4.457 4.266 4.362 1,841,201 +0.03(+0.74%)
Oct 21, 2015 4.282 4.457 4.258 4.330 2,197,328 +0.06(+1.31%)
Oct 20, 2015 4.449 4.465 4.262 4.274 2,089,348 -0.20(-4.46%)
Oct 19, 2015 4.609 4.661 4.410 4.473 1,665,232 -0.16(-3.45%)
Oct 16, 2015 5.104 5.136 4.625 4.633 3,447,657 -0.43(-8.52%)
Oct 15, 2015 5.041 5.192 4.913 5.065 2,029,808 -0.03(-0.63%)
Oct 14, 2015 5.081 5.300 4.833 5.096 3,523,612 +0.05(+0.95%)
Oct 13, 2015 5.576 5.576 5.041 5.049 6,388,975 -0.55(-9.84%)
Oct 12, 2015 7.669 7.749 5.552 5.600 5,033,257 -2.19(-28.10%)
Oct 09, 2015 7.773 8.060 7.597 7.789 967,173 +0.10(+1.25%)
Oct 08, 2015 7.341 7.765 7.293 7.693 1,140,136 +0.34(+4.67%)
Oct 07, 2015 7.613 7.725 7.094 7.349 1,319,403 -0.15(-2.02%)
Oct 06, 2015 7.277 7.557 7.277 7.501 1,186,399 +0.22(+2.96%)
Oct 05, 2015 7.086 7.349 7.070 7.285 1,356,637 +0.28(+3.99%)
Oct 02, 2015 6.662 7.086 6.598 7.006 999,057 +0.32(+4.78%)
Oct 01, 2015 6.263 6.822 6.255 6.686 1,450,191 +0.47(+7.58%)
Sep 30, 2015 6.287 6.391 6.143 6.215 1,182,541 -0.02(-0.38%)
Sep 29, 2015 6.223 6.478 6.159 6.239 826,232 +0.06(+1.03%)
Sep 28, 2015 6.439 6.462 6.119 6.175 928,937 -0.34(-5.15%)
Sep 25, 2015 6.766 6.822 6.454 6.510 1,046,313 -0.18(-2.74%)
Sep 24, 2015 6.726 7.062 6.590 6.694 1,315,844 -0.10(-1.53%)
Sep 23, 2015 7.781 7.781 6.742 6.798 1,504,320 -0.94(-12.18%)
Sep 22, 2015 8.220 8.252 7.701 7.741 1,176,979 -0.61(-7.27%)
Sep 21, 2015 8.364 8.630 8.244 8.348 875,519 +0.01(+0.10%)
Sep 18, 2015 8.244 8.468 8.196 8.340 1,340,574 +0.02(+0.19%)
Sep 17, 2015 8.483 8.515 8.244 8.324 454,873 -0.18(-2.16%)
Sep 16, 2015 8.148 8.535 8.108 8.507 470,151 +0.36(+4.41%)
Sep 15, 2015 7.980 8.196 7.933 8.148 376,557 +0.21(+2.62%)
Sep 14, 2015 7.988 7.996 7.794 7.940 886,942 -0.05(-0.60%)
Sep 11, 2015 8.044 8.220 7.757 7.988 1,072,912 -0.09(-1.09%)
Sep 10, 2015 8.428 8.428 8.004 8.076 549,293 -0.38(-4.44%)
Sep 09, 2015 8.787 8.915 8.436 8.452 512,707 -0.27(-3.11%)
Sep 08, 2015 8.891 8.971 8.670 8.723 478,477 -0.02(-0.27%)
Sep 04, 2015 8.867 8.747 8.747 8.747 348,387 -0.27(-3.01%)
Sep 03, 2015 8.995 9.162 8.851 9.019 563,210 +0.04(+0.44%)
Sep 02, 2015 8.619 8.987 8.483 8.979 628,078 +0.46(+5.34%)
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.