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, 2016 9.809 9.926 9.477 9.486 845,162 -0.05(-0.52%)
Nov 29, 2016 9.369 9.677 9.195 9.535 1,006,846 -0.10(-1.03%)
Nov 28, 2016 9.843 9.917 9.452 9.635 893,188 -0.17(-1.78%)
Nov 25, 2016 10.18 10.24 9.760 9.809 436,641 -0.37(-3.67%)
Nov 23, 2016 10.18 10.18 10.18 0 +0.01(+0.08%)
Nov 22, 2016 9.776 10.19 9.776 10.17 1,094,774 +0.55(+5.69%)
Nov 21, 2016 9.843 9.893 9.552 9.627 796,916 +0.01(+0.09%)
Nov 18, 2016 9.552 9.635 9.319 9.618 1,376,479 +0.07(+0.78%)
Nov 17, 2016 9.801 10.02 9.486 9.544 954,917 -0.26(-2.63%)
Nov 16, 2016 10.21 10.30 9.660 9.801 1,452,496 -0.55(-5.30%)
Nov 15, 2016 10.26 10.40 10.02 10.35 1,236,425 +0.08(+0.81%)
Nov 14, 2016 9.594 10.27 9.569 10.27 1,794,380 +0.79(+8.33%)
Nov 11, 2016 8.929 9.519 8.755 9.477 1,707,974 +0.56(+6.24%)
Nov 10, 2016 9.386 9.436 8.796 8.921 2,164,657 -0.35(-3.76%)
Nov 09, 2016 8.879 9.494 8.688 9.270 2,153,602 +0.72(+8.45%)
Nov 08, 2016 8.846 8.954 8.464 8.547 1,527,106 -0.31(-3.47%)
Nov 07, 2016 9.029 9.128 8.788 8.854 1,632,723 +0.14(+1.62%)
Nov 04, 2016 8.597 8.838 8.456 8.713 1,656,881 +0.07(+0.87%)
Nov 03, 2016 8.256 8.663 8.242 8.638 1,524,393 +0.45(+5.48%)
Nov 02, 2016 8.439 8.539 8.148 8.190 1,711,568 -0.27(-3.14%)
Nov 01, 2016 8.580 8.696 8.331 8.456 1,402,530 -0.02(-0.29%)
Oct 31, 2016 9.004 9.020 8.240 8.480 1,963,308 -0.46(-5.11%)
Oct 28, 2016 8.813 9.137 8.688 8.937 1,156,671 +0.12(+1.41%)
Oct 27, 2016 8.406 8.971 8.339 8.813 1,211,147 +0.53(+6.42%)
Oct 26, 2016 8.065 8.505 7.990 8.281 868,311 +0.16(+1.94%)
Oct 25, 2016 8.140 8.547 7.941 8.123 1,341,608 +0.05(+0.62%)
Oct 24, 2016 7.774 8.240 7.774 8.073 2,017,920 +0.43(+5.65%)
Oct 21, 2016 7.401 7.734 7.293 7.642 1,556,673 +0.20(+2.68%)
Oct 20, 2016 7.193 8.032 6.919 7.442 2,235,347 +0.52(+7.56%)
Oct 19, 2016 6.437 7.002 6.437 6.919 822,253 +0.48(+7.48%)
Oct 18, 2016 6.379 6.520 6.279 6.437 527,949 +0.25(+4.03%)
Oct 17, 2016 6.055 6.346 6.030 6.188 355,872 +0.14(+2.34%)
Oct 14, 2016 6.097 6.271 6.005 6.047 447,407 -0.04(-0.68%)
Oct 13, 2016 6.354 6.396 6.072 6.088 629,542 -0.38(-5.91%)
Oct 12, 2016 6.462 6.595 6.379 6.470 304,730 -0.03(-0.51%)
Oct 11, 2016 6.720 6.745 6.429 6.504 459,447 -0.24(-3.57%)
Oct 10, 2016 6.512 6.811 6.512 6.745 357,714 +0.25(+3.84%)
Oct 07, 2016 6.637 6.641 6.362 6.495 294,215 -0.07(-1.01%)
Oct 06, 2016 6.504 6.612 6.454 6.562 300,940 +0.03(+0.51%)
Oct 05, 2016 6.761 6.761 6.479 6.529 472,427 -0.10(-1.50%)
Oct 04, 2016 6.562 6.695 6.529 6.628 738,283 +0.02(+0.38%)
Oct 03, 2016 6.769 6.803 6.446 6.603 536,715 -0.06(-0.87%)
Sep 30, 2016 6.462 6.703 6.304 6.661 566,870 +0.35(+5.53%)
Sep 29, 2016 6.520 6.670 6.246 6.313 726,704 -0.18(-2.81%)
Sep 28, 2016 6.088 6.504 6.082 6.495 660,540 +0.41(+6.68%)
Sep 27, 2016 6.014 6.171 5.906 6.088 500,302 +0.02(+0.27%)
Sep 26, 2016 6.022 6.138 5.939 6.072 617,602 +0.05(+0.83%)
Sep 23, 2016 5.814 6.055 5.806 6.022 578,422 +0.21(+3.57%)
Sep 22, 2016 5.748 5.856 5.681 5.814 800,203 +0.18(+3.24%)
Sep 21, 2016 5.457 5.640 5.440 5.632 692,595 +0.18(+3.35%)
Sep 20, 2016 5.524 5.524 5.357 5.449 593,982 -0.03(-0.61%)
Sep 19, 2016 5.482 5.627 5.357 5.482 664,832 +0.11(+2.01%)
Sep 16, 2016 5.465 5.573 5.308 5.374 3,231,151 -0.31(-5.41%)
Sep 15, 2016 5.332 5.715 5.324 5.681 627,120 +0.37(+7.04%)
Sep 14, 2016 5.382 5.524 5.283 5.308 554,526 -0.07(-1.24%)
Sep 13, 2016 5.648 5.731 5.283 5.374 637,006 -0.42(-7.17%)
Sep 12, 2016 5.515 5.835 5.465 5.789 744,232 +0.18(+3.26%)
Sep 09, 2016 5.831 5.839 5.557 5.607 687,262 -0.31(-5.20%)
Sep 08, 2016 5.931 6.055 5.889 5.914 583,315 +0.02(+0.28%)
Sep 07, 2016 5.814 6.005 5.748 5.897 641,162 +0.07(+1.28%)
Sep 06, 2016 5.565 5.847 5.524 5.823 939,410 +0.28(+5.10%)
Sep 02, 2016 5.474 5.540 5.540 5.540 625,928 +0.17(+3.25%)
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.