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 (%)
Oct 30, 2015 3.920 4.031 3.880 3.960 997,670 +0.04(+1.02%)
Oct 29, 2015 3.960 4.063 3.836 3.920 1,348,478 -0.11(-2.77%)
Oct 28, 2015 3.720 4.063 3.672 4.031 1,998,414 +0.27(+7.22%)
Oct 27, 2015 4.000 4.016 3.680 3.760 1,801,883 -0.26(-6.36%)
Oct 26, 2015 4.279 4.303 4.008 4.016 1,262,991 -0.26(-6.16%)
Oct 23, 2015 4.415 4.447 4.247 4.279 1,487,183 -0.08(-1.83%)
Oct 22, 2015 4.327 4.455 4.263 4.359 1,842,372 +0.03(+0.74%)
Oct 21, 2015 4.279 4.455 4.255 4.327 2,198,727 +0.06(+1.31%)
Oct 20, 2015 4.447 4.463 4.259 4.271 2,090,678 -0.20(-4.46%)
Oct 19, 2015 4.606 4.658 4.407 4.471 1,666,291 -0.16(-3.45%)
Oct 16, 2015 5.101 5.133 4.622 4.630 3,449,852 -0.43(-8.52%)
Oct 15, 2015 5.037 5.189 4.910 5.061 2,031,100 -0.03(-0.63%)
Oct 14, 2015 5.077 5.297 4.830 5.093 3,525,854 +0.05(+0.95%)
Oct 13, 2015 5.572 5.572 5.037 5.045 6,393,041 -0.55(-9.84%)
Oct 12, 2015 7.664 7.744 5.548 5.596 5,036,461 -2.19(-28.10%)
Oct 09, 2015 7.768 8.055 7.592 7.784 967,789 +0.10(+1.25%)
Oct 08, 2015 7.337 7.760 7.289 7.688 1,140,862 +0.34(+4.67%)
Oct 07, 2015 7.608 7.720 7.089 7.344 1,320,242 -0.15(-2.02%)
Oct 06, 2015 7.273 7.552 7.273 7.496 1,187,154 +0.22(+2.96%)
Oct 05, 2015 7.081 7.344 7.065 7.281 1,357,501 +0.28(+3.99%)
Oct 02, 2015 6.658 7.081 6.594 7.001 999,693 +0.32(+4.78%)
Oct 01, 2015 6.259 6.818 6.251 6.682 1,451,114 +0.47(+7.58%)
Sep 30, 2015 6.283 6.387 6.139 6.211 1,183,294 -0.02(-0.38%)
Sep 29, 2015 6.219 6.474 6.155 6.235 826,758 +0.06(+1.04%)
Sep 28, 2015 6.434 6.458 6.115 6.171 929,528 -0.34(-5.15%)
Sep 25, 2015 6.762 6.818 6.450 6.506 1,046,979 -0.18(-2.74%)
Sep 24, 2015 6.722 7.057 6.586 6.690 1,316,681 -0.10(-1.53%)
Sep 23, 2015 7.776 7.776 6.738 6.794 1,505,277 -0.94(-12.18%)
Sep 22, 2015 8.215 8.247 7.696 7.736 1,177,728 -0.61(-7.27%)
Sep 21, 2015 8.358 8.625 8.239 8.342 876,077 +0.01(+0.10%)
Sep 18, 2015 8.239 8.462 8.191 8.334 1,341,427 +0.02(+0.19%)
Sep 17, 2015 8.478 8.510 8.239 8.318 455,162 -0.18(-2.16%)
Sep 16, 2015 8.143 8.530 8.103 8.502 470,451 +0.36(+4.41%)
Sep 15, 2015 7.975 8.191 7.928 8.143 376,797 +0.21(+2.62%)
Sep 14, 2015 7.983 7.991 7.789 7.935 887,507 -0.05(-0.60%)
Sep 11, 2015 8.039 8.215 7.752 7.983 1,073,595 -0.09(-1.09%)
Sep 10, 2015 8.422 8.422 7.999 8.071 549,643 -0.38(-4.44%)
Sep 09, 2015 8.781 8.909 8.430 8.446 513,033 -0.27(-3.11%)
Sep 08, 2015 8.885 8.965 8.664 8.718 478,782 -0.02(-0.27%)
Sep 04, 2015 8.861 8.742 8.742 8.742 348,609 -0.27(-3.01%)
Sep 03, 2015 8.989 9.157 8.845 9.013 563,568 +0.04(+0.44%)
Sep 02, 2015 8.614 8.981 8.478 8.973 628,477 +0.46(+5.34%)
Sep 01, 2015 8.941 9.013 8.362 8.518 617,240 -0.65(-7.06%)
Aug 31, 2015 8.710 9.189 8.614 9.165 657,619 +0.37(+4.17%)
Aug 28, 2015 8.686 9.053 8.446 8.797 640,053 +0.10(+1.10%)
Aug 27, 2015 8.454 8.805 8.454 8.702 956,937 +0.36(+4.31%)
Aug 26, 2015 8.279 8.390 8.103 8.342 606,670 +0.26(+3.16%)
Aug 25, 2015 8.326 8.582 8.071 8.087 708,714 +0.01(+0.10%)
Aug 24, 2015 8.302 8.773 8.047 8.079 816,711 -0.53(-6.12%)
Aug 21, 2015 8.271 8.670 8.534 8.606 854,857 +0.07(+0.84%)
Aug 20, 2015 8.718 8.893 8.518 8.534 795,273 -0.18(-2.11%)
Aug 19, 2015 8.662 8.901 8.662 8.718 1,034,384 -0.02(-0.18%)
Aug 18, 2015 8.837 8.917 8.622 8.734 673,463 -0.13(-1.44%)
Aug 17, 2015 8.710 8.925 8.638 8.861 673,254 +0.10(+1.09%)
Aug 14, 2015 9.073 9.136 8.750 8.765 1,302,535 -0.25(-2.79%)
Aug 13, 2015 9.262 9.262 8.805 9.018 502,721 -0.28(-2.97%)
Aug 12, 2015 9.222 9.411 9.128 9.293 565,853 -0.01(-0.08%)
Aug 11, 2015 9.380 9.435 9.057 9.301 424,197 -0.25(-2.64%)
Aug 10, 2015 9.285 9.636 9.175 9.553 733,634 +0.33(+3.59%)
Aug 07, 2015 9.718 9.892 9.081 9.222 607,733 -0.55(-5.64%)
Aug 06, 2015 9.624 9.852 9.482 9.774 590,538 +0.19(+1.97%)
Aug 05, 2015 9.758 9.844 9.506 9.585 721,177 -0.06(-0.57%)
Aug 04, 2015 9.529 9.750 9.262 9.640 686,171 +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.