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 6.396 6.587 6.039 6.171 1,131,345 -0.13(-2.11%)
Apr 28, 2016 6.105 6.803 6.063 6.304 1,584,292 +0.27(+4.40%)
Apr 27, 2016 6.271 6.279 5.617 6.039 1,594,809 -0.21(-3.32%)
Apr 26, 2016 5.731 6.288 5.731 6.246 1,702,501 +0.52(+9.14%)
Apr 25, 2016 6.155 6.205 5.673 5.723 1,103,778 -0.39(-6.39%)
Apr 22, 2016 6.238 6.412 6.047 6.113 1,042,417 -0.02(-0.27%)
Apr 21, 2016 6.487 6.537 6.014 6.130 828,404 -0.27(-4.16%)
Apr 20, 2016 6.379 6.711 6.371 6.396 866,576 +0.02(+0.39%)
Apr 19, 2016 6.221 6.603 6.117 6.371 930,244 +0.27(+4.50%)
Apr 18, 2016 5.856 6.205 5.806 6.097 584,372 +0.18(+3.09%)
Apr 15, 2016 5.906 6.045 5.831 5.914 574,274 -0.06(-0.97%)
Apr 14, 2016 6.155 6.205 5.833 5.972 864,725 -0.10(-1.64%)
Apr 13, 2016 5.980 6.338 5.954 6.072 888,603 +0.24(+4.13%)
Apr 12, 2016 5.681 5.947 5.582 5.831 878,586 +0.21(+3.69%)
Apr 11, 2016 5.399 5.690 5.334 5.623 978,767 +0.33(+6.28%)
Apr 08, 2016 5.067 5.399 5.050 5.291 709,749 +0.32(+6.34%)
Apr 07, 2016 4.925 5.067 4.859 4.975 1,702,672 +0.02(+0.33%)
Apr 06, 2016 4.984 5.044 4.710 4.959 825,927 -0.01(-0.17%)
Apr 05, 2016 4.967 5.067 4.884 4.967 727,040 +0.00(+0.00%)
Apr 04, 2016 5.092 5.299 4.942 4.967 955,208 -0.12(-2.29%)
Apr 01, 2016 5.241 5.341 4.943 5.083 853,175 -0.32(-5.85%)
Mar 31, 2016 5.042 5.507 4.992 5.399 1,400,178 +0.34(+6.73%)
Mar 30, 2016 5.175 5.341 4.959 5.058 646,690 -0.06(-1.14%)
Mar 29, 2016 4.992 5.191 4.876 5.117 1,025,964 +0.03(+0.65%)
Mar 28, 2016 5.092 5.199 4.818 5.083 1,352,356 +0.02(+0.49%)
Mar 24, 2016 4.676 5.058 5.058 5.058 705,027 +0.26(+5.36%)
Mar 23, 2016 5.108 5.249 4.784 4.801 710,360 -0.45(-8.54%)
Mar 22, 2016 5.075 5.324 5.009 5.249 532,768 +0.08(+1.61%)
Mar 21, 2016 5.357 5.357 5.121 5.166 860,421 -0.15(-2.81%)
Mar 18, 2016 5.482 5.739 5.017 5.316 2,472,307 +0.02(+0.31%)
Mar 17, 2016 5.083 5.436 4.834 5.299 777,048 +0.29(+5.80%)
Mar 16, 2016 4.842 5.050 4.693 5.009 768,243 +0.14(+2.90%)
Mar 15, 2016 5.058 5.100 4.826 4.867 545,100 -0.33(-6.39%)
Mar 14, 2016 5.249 5.357 4.959 5.200 591,223 -0.06(-1.11%)
Mar 11, 2016 5.009 5.420 4.948 5.258 1,311,159 +0.28(+5.68%)
Mar 10, 2016 4.859 4.992 4.784 4.975 497,268 +0.10(+2.04%)
Mar 09, 2016 4.917 5.092 4.689 4.876 711,278 +0.02(+0.34%)
Mar 08, 2016 5.133 5.316 4.676 4.859 915,806 -0.36(-6.85%)
Mar 07, 2016 4.809 5.258 4.809 5.216 1,407,450 +0.51(+10.76%)
Mar 04, 2016 4.967 5.108 4.668 4.710 1,726,464 -0.19(-3.90%)
Mar 03, 2016 4.602 5.017 4.585 4.901 1,800,120 +0.28(+6.12%)
Mar 02, 2016 4.286 4.826 4.128 4.618 2,185,108 +0.46(+10.98%)
Mar 01, 2016 3.970 4.390 3.945 4.161 2,251,232 +0.23(+5.92%)
Feb 29, 2016 3.489 4.012 3.472 3.929 2,971,028 +0.47(+13.70%)
Feb 26, 2016 3.239 3.489 3.223 3.455 853,909 +0.22(+6.67%)
Feb 25, 2016 3.422 3.501 3.173 3.239 871,560 -0.20(-5.80%)
Feb 24, 2016 3.322 3.513 3.082 3.439 1,176,996 +0.04(+1.22%)
Feb 23, 2016 3.322 3.414 3.165 3.397 1,073,203 +0.04(+1.24%)
Feb 22, 2016 3.223 3.505 3.217 3.356 1,266,705 +0.21(+6.60%)
Feb 19, 2016 2.990 3.389 2.990 3.148 1,702,288 +0.01(+0.26%)
Feb 18, 2016 3.190 3.223 2.974 3.140 766,648 -0.02(-0.53%)
Feb 17, 2016 2.791 3.273 2.758 3.156 2,062,419 +0.42(+15.15%)
Feb 16, 2016 2.824 2.915 2.625 2.741 1,460,487 -0.06(-2.08%)
Feb 12, 2016 2.591 2.799 2.799 2.799 635,078 +0.24(+9.42%)
Feb 11, 2016 2.484 2.608 2.409 2.558 947,835 +0.02(+0.65%)
Feb 10, 2016 2.708 2.758 2.533 2.542 802,286 -0.12(-4.38%)
Feb 09, 2016 2.741 2.783 2.595 2.658 773,400 -0.12(-4.19%)
Feb 08, 2016 2.816 2.882 2.758 2.774 901,874 -0.09(-3.19%)
Feb 05, 2016 2.907 3.032 2.841 2.866 1,144,020 -0.09(-3.09%)
Feb 04, 2016 2.791 3.048 2.749 2.957 1,243,212 +0.22(+8.21%)
Feb 03, 2016 2.816 2.899 2.591 2.733 990,177 -0.02(-0.90%)
Feb 02, 2016 2.899 2.965 2.724 2.758 1,167,393 -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.