Skip to main content

Suncoke Energy Inc (NY: SXC )

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 10.64 10.70 10.06 10.24 1,012,115 -0.35(-3.35%)
Jun 29, 2015 10.75 10.95 10.58 10.59 639,148 -0.28(-2.54%)
Jun 26, 2015 10.92 10.93 10.67 10.87 871,671 -0.03(-0.29%)
Jun 25, 2015 11.19 11.25 10.86 10.90 617,393 -0.28(-2.54%)
Jun 24, 2015 11.33 11.33 11.16 11.18 406,075 -0.16(-1.39%)
Jun 23, 2015 11.22 11.40 11.08 11.34 612,472 +0.15(+1.34%)
Jun 22, 2015 11.24 11.29 11.07 11.19 798,266 +0.01(+0.07%)
Jun 19, 2015 11.52 11.58 11.18 11.18 1,190,101 -0.34(-2.94%)
Jun 18, 2015 11.49 11.54 11.37 11.52 1,018,432 +0.06(+0.48%)
Jun 17, 2015 11.22 11.50 10.81 11.47 2,634,136 +0.43(+3.93%)
Jun 16, 2015 10.90 11.64 10.10 11.03 5,058,608 +0.01(+0.07%)
Jun 15, 2015 11.58 11.58 10.49 11.03 3,442,887 -0.64(-5.47%)
Jun 12, 2015 12.10 12.13 11.65 11.66 1,051,301 -0.46(-3.83%)
Jun 11, 2015 12.06 12.32 11.98 12.13 1,079,395 +0.09(+0.79%)
Jun 10, 2015 12.09 12.32 12.00 12.03 941,223 +0.06(+0.53%)
Jun 09, 2015 12.00 12.23 11.97 11.97 579,472 -0.01(-0.07%)
Jun 08, 2015 12.46 12.46 11.82 11.98 979,383 -0.50(-3.98%)
Jun 05, 2015 12.50 12.55 12.30 12.47 349,692 -0.02(-0.19%)
Jun 04, 2015 12.77 12.77 12.46 12.50 273,919 -0.29(-2.28%)
Jun 03, 2015 12.96 13.18 12.78 12.79 366,596 -0.15(-1.16%)
Jun 02, 2015 12.64 13.08 12.58 12.94 491,576 +0.27(+2.11%)
Jun 01, 2015 12.96 12.96 12.48 12.67 656,531 -0.13(-1.05%)
May 29, 2015 12.25 12.97 12.21 12.81 1,112,301 +0.56(+4.57%)
May 28, 2015 11.92 12.33 11.83 12.25 821,119 +0.31(+2.57%)
May 27, 2015 11.92 11.98 11.83 11.94 452,849 -0.03(-0.26%)
May 26, 2015 12.31 12.32 11.83 11.97 661,742 -0.35(-2.81%)
May 22, 2015 12.60 12.32 12.32 12.32 401,749 -0.29(-2.31%)
May 21, 2015 12.81 12.92 12.59 12.61 345,923 -0.23(-1.78%)
May 20, 2015 12.92 12.96 12.71 12.84 276,611 -0.02(-0.18%)
May 19, 2015 13.12 13.18 12.77 12.86 457,127 -0.31(-2.33%)
May 18, 2015 13.29 13.33 13.10 13.17 510,275 -0.11(-0.83%)
May 15, 2015 13.36 13.36 13.11 13.28 365,009 -0.09(-0.65%)
May 14, 2015 13.03 13.36 13.03 13.36 846,304 +0.35(+2.72%)
May 13, 2015 13.09 13.21 12.98 13.01 812,005 -0.06(-0.48%)
May 12, 2015 13.26 13.36 12.98 13.07 821,091 -0.20(-1.48%)
May 11, 2015 13.27 13.38 13.19 13.27 376,255 +0.01(+0.06%)
May 08, 2015 13.33 13.48 13.15 13.26 519,471 +0.09(+0.66%)
May 07, 2015 13.05 13.27 12.89 13.18 1,023,238 +0.08(+0.60%)
May 06, 2015 13.64 13.67 13.09 13.10 508,225 -0.51(-3.76%)
May 05, 2015 13.76 13.97 13.60 13.61 481,364 -0.18(-1.31%)
May 04, 2015 13.71 13.96 13.70 13.79 486,867 +0.06(+0.40%)
May 01, 2015 13.83 13.98 13.66 13.73 582,411 -0.01(-0.09%)
Apr 30, 2015 13.82 13.92 13.64 13.75 855,973 -0.04(-0.28%)
Apr 29, 2015 13.77 14.08 13.70 13.79 619,850 -0.05(-0.40%)
Apr 28, 2015 13.65 13.90 13.55 13.84 709,517 +0.24(+1.79%)
Apr 27, 2015 13.72 13.98 13.55 13.60 641,863 -0.07(-0.52%)
Apr 24, 2015 13.78 13.83 13.46 13.67 967,294 -0.07(-0.51%)
Apr 23, 2015 12.04 13.81 12.04 13.74 2,134,608 +1.32(+10.61%)
Apr 22, 2015 12.27 12.56 12.14 12.42 680,535 +0.18(+1.47%)
Apr 21, 2015 12.34 12.44 12.07 12.24 520,365 -0.01(-0.06%)
Apr 20, 2015 12.25 12.43 12.17 12.25 831,583 +0.02(+0.13%)
Apr 17, 2015 12.41 12.41 12.15 12.23 506,402 -0.27(-2.13%)
Apr 16, 2015 12.56 12.72 12.48 12.50 367,745 -0.06(-0.50%)
Apr 15, 2015 12.31 12.74 12.29 12.56 521,956 +0.32(+2.63%)
Apr 14, 2015 12.07 12.26 12.01 12.24 520,741 +0.22(+1.83%)
Apr 13, 2015 12.30 12.37 12.02 12.02 372,296 -0.27(-2.23%)
Apr 10, 2015 12.20 12.34 12.05 12.30 452,061 +0.14(+1.16%)
Apr 09, 2015 11.89 12.17 11.80 12.15 569,027 +0.24(+1.97%)
Apr 08, 2015 11.97 12.08 11.75 11.92 581,178 -0.01(-0.07%)
Apr 07, 2015 11.86 12.12 11.81 11.93 673,248 +0.09(+0.73%)
Apr 06, 2015 12.03 12.23 11.82 11.84 700,801 -0.11(-0.92%)
Apr 02, 2015 11.94 11.95 11.95 11.95 536,097 -0.03(-0.26%)
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.