Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.392 6.582 6.035 6.167 1,132,065 -0.13(-2.11%)
Apr 28, 2016 6.101 6.798 6.060 6.300 1,585,301 +0.27(+4.40%)
Apr 27, 2016 6.267 6.275 5.613 6.035 1,595,824 -0.21(-3.32%)
Apr 26, 2016 5.728 6.284 5.728 6.242 1,703,585 +0.52(+9.14%)
Apr 25, 2016 6.151 6.201 5.669 5.719 1,104,481 -0.39(-6.39%)
Apr 22, 2016 6.234 6.408 6.043 6.109 1,043,080 -0.02(-0.27%)
Apr 21, 2016 6.483 6.533 6.010 6.126 828,932 -0.27(-4.16%)
Apr 20, 2016 6.375 6.707 6.367 6.392 867,128 +0.02(+0.39%)
Apr 19, 2016 6.217 6.599 6.114 6.367 930,837 +0.27(+4.50%)
Apr 18, 2016 5.852 6.201 5.802 6.093 584,744 +0.18(+3.09%)
Apr 15, 2016 5.902 6.041 5.827 5.910 574,640 -0.06(-0.97%)
Apr 14, 2016 6.151 6.201 5.830 5.968 865,275 -0.10(-1.64%)
Apr 13, 2016 5.977 6.333 5.950 6.068 889,168 +0.24(+4.13%)
Apr 12, 2016 5.678 5.943 5.578 5.827 879,145 +0.21(+3.69%)
Apr 11, 2016 5.396 5.686 5.331 5.620 979,390 +0.33(+6.28%)
Apr 08, 2016 5.063 5.396 5.047 5.288 710,201 +0.32(+6.34%)
Apr 07, 2016 4.922 5.063 4.856 4.972 1,703,756 +0.02(+0.33%)
Apr 06, 2016 4.980 5.041 4.707 4.956 826,452 -0.01(-0.17%)
Apr 05, 2016 4.964 5.063 4.881 4.964 727,503 +0.00(+0.00%)
Apr 04, 2016 5.088 5.296 4.939 4.964 955,816 -0.12(-2.29%)
Apr 01, 2016 5.238 5.337 4.940 5.080 853,719 -0.32(-5.85%)
Mar 31, 2016 5.039 5.503 4.989 5.396 1,401,070 +0.34(+6.73%)
Mar 30, 2016 5.171 5.337 4.956 5.055 647,102 -0.06(-1.14%)
Mar 29, 2016 4.989 5.188 4.873 5.113 1,026,617 +0.03(+0.65%)
Mar 28, 2016 5.088 5.196 4.814 5.080 1,353,217 +0.02(+0.49%)
Mar 24, 2016 4.673 5.055 5.055 5.055 705,476 +0.26(+5.36%)
Mar 23, 2016 5.105 5.246 4.781 4.798 710,813 -0.45(-8.54%)
Mar 22, 2016 5.072 5.321 5.005 5.246 533,108 +0.08(+1.61%)
Mar 21, 2016 5.354 5.354 5.117 5.163 860,969 -0.15(-2.81%)
Mar 18, 2016 5.479 5.736 5.014 5.312 2,473,881 +0.02(+0.31%)
Mar 17, 2016 5.080 5.433 4.831 5.296 777,543 +0.29(+5.80%)
Mar 16, 2016 4.839 5.047 4.690 5.005 768,733 +0.14(+2.90%)
Mar 15, 2016 5.055 5.097 4.823 4.864 545,447 -0.33(-6.39%)
Mar 14, 2016 5.246 5.354 4.956 5.196 591,600 -0.06(-1.11%)
Mar 11, 2016 5.005 5.416 4.945 5.254 1,311,994 +0.28(+5.68%)
Mar 10, 2016 4.856 4.989 4.781 4.972 497,584 +0.10(+2.04%)
Mar 09, 2016 4.914 5.088 4.686 4.873 711,731 +0.02(+0.34%)
Mar 08, 2016 5.130 5.312 4.673 4.856 916,389 -0.36(-6.85%)
Mar 07, 2016 4.806 5.254 4.806 5.213 1,408,346 +0.51(+10.76%)
Mar 04, 2016 4.964 5.105 4.665 4.707 1,727,563 -0.19(-3.90%)
Mar 03, 2016 4.599 5.014 4.582 4.897 1,801,266 +0.28(+6.12%)
Mar 02, 2016 4.283 4.823 4.125 4.615 2,186,499 +0.46(+10.98%)
Mar 01, 2016 3.968 4.387 3.943 4.159 2,252,665 +0.23(+5.92%)
Feb 29, 2016 3.486 4.009 3.470 3.926 2,972,920 +0.47(+13.70%)
Feb 26, 2016 3.237 3.486 3.221 3.453 854,452 +0.22(+6.67%)
Feb 25, 2016 3.420 3.499 3.171 3.237 872,114 -0.20(-5.80%)
Feb 24, 2016 3.320 3.511 3.080 3.437 1,177,745 +0.04(+1.22%)
Feb 23, 2016 3.320 3.412 3.163 3.395 1,073,886 +0.04(+1.24%)
Feb 22, 2016 3.221 3.503 3.215 3.354 1,267,511 +0.21(+6.60%)
Feb 19, 2016 2.988 3.387 2.988 3.146 1,703,372 +0.01(+0.26%)
Feb 18, 2016 3.188 3.221 2.972 3.138 767,136 -0.02(-0.53%)
Feb 17, 2016 2.789 3.271 2.756 3.154 2,063,732 +0.42(+15.15%)
Feb 16, 2016 2.822 2.914 2.623 2.739 1,461,417 -0.06(-2.08%)
Feb 12, 2016 2.590 2.797 2.797 2.797 635,482 +0.24(+9.42%)
Feb 11, 2016 2.482 2.606 2.407 2.557 948,439 +0.02(+0.65%)
Feb 10, 2016 2.706 2.756 2.532 2.540 802,797 -0.12(-4.37%)
Feb 09, 2016 2.739 2.781 2.593 2.656 773,892 -0.12(-4.19%)
Feb 08, 2016 2.814 2.880 2.756 2.772 902,448 -0.09(-3.19%)
Feb 05, 2016 2.905 3.030 2.839 2.864 1,144,748 -0.09(-3.09%)
Feb 04, 2016 2.789 3.046 2.748 2.955 1,244,004 +0.22(+8.21%)
Feb 03, 2016 2.814 2.897 2.590 2.731 990,807 -0.02(-0.90%)
Feb 02, 2016 2.897 2.963 2.723 2.756 1,168,136 -0.21(-7.00%)
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.