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 (%)
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%)
Sep 01, 2015 8.947 9.019 8.368 8.523 616,847 -0.65(-7.06%)
Aug 31, 2015 8.715 9.194 8.619 9.170 657,200 +0.37(+4.17%)
Aug 28, 2015 8.691 9.059 8.452 8.803 639,646 +0.10(+1.10%)
Aug 27, 2015 8.460 8.811 8.460 8.707 956,328 +0.36(+4.31%)
Aug 26, 2015 8.284 8.396 8.108 8.348 606,284 +0.26(+3.16%)
Aug 25, 2015 8.332 8.587 8.076 8.092 708,263 +0.01(+0.10%)
Aug 24, 2015 8.308 8.779 8.052 8.084 816,192 -0.53(-6.12%)
Aug 21, 2015 8.276 8.675 8.539 8.611 854,313 +0.07(+0.84%)
Aug 20, 2015 8.723 8.899 8.523 8.539 794,767 -0.18(-2.11%)
Aug 19, 2015 8.667 8.907 8.667 8.723 1,033,726 -0.02(-0.18%)
Aug 18, 2015 8.843 8.923 8.627 8.739 673,035 -0.13(-1.44%)
Aug 17, 2015 8.715 8.931 8.643 8.867 672,826 +0.10(+1.09%)
Aug 14, 2015 9.078 9.141 8.755 8.771 1,301,706 -0.25(-2.79%)
Aug 13, 2015 9.268 9.268 8.810 9.023 502,401 -0.28(-2.97%)
Aug 12, 2015 9.228 9.417 9.134 9.299 565,493 -0.01(-0.08%)
Aug 11, 2015 9.386 9.441 9.063 9.307 423,927 -0.25(-2.64%)
Aug 10, 2015 9.291 9.642 9.181 9.559 733,167 +0.33(+3.59%)
Aug 07, 2015 9.725 9.898 9.086 9.228 607,347 -0.55(-5.64%)
Aug 06, 2015 9.630 9.859 9.488 9.780 590,163 +0.19(+1.97%)
Aug 05, 2015 9.764 9.851 9.512 9.591 720,718 -0.06(-0.57%)
Aug 04, 2015 9.535 9.756 9.268 9.646 685,734 +0.17(+1.83%)
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.