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

Suncoke Energy Inc (NY: SXC )

10.54 -0.16 (-1.50%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 24, 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 (%)
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%)
Feb 01, 2016 3.090 3.248 2.841 2.965 1,471,030 -0.17(-5.56%)
Jan 29, 2016 2.791 3.264 2.658 3.140 3,146,251 +0.22(+7.69%)
Jan 28, 2016 2.093 2.949 2.035 2.915 4,050,665 +1.01(+52.61%)
Jan 27, 2016 2.093 2.168 1.902 1.910 2,454,111 -0.20(-9.45%)
Jan 26, 2016 2.093 2.143 1.985 2.110 1,441,103 +0.07(+3.25%)
Jan 25, 2016 1.902 2.077 1.902 2.043 1,338,916 +0.09(+4.68%)
Jan 22, 2016 1.977 2.085 1.906 1.952 1,102,598 +0.03(+1.73%)
Jan 21, 2016 1.827 2.035 1.819 1.919 1,454,282 +0.04(+2.21%)
Jan 20, 2016 1.811 1.902 1.703 1.877 1,569,605 +0.05(+2.73%)
Jan 19, 2016 2.126 2.139 1.794 1.827 1,833,462 -0.28(-13.39%)
Jan 15, 2016 1.993 2.110 2.110 2.110 1,601,722 +0.03(+1.60%)
Jan 14, 2016 2.143 2.193 2.002 2.077 1,312,680 -0.05(-2.34%)
Jan 13, 2016 2.151 2.234 2.010 2.126 1,072,390 -0.02(-1.16%)
Jan 12, 2016 2.218 2.351 1.952 2.151 1,923,584 -0.07(-3.36%)
Jan 11, 2016 2.459 2.475 2.209 2.226 1,305,887 -0.23(-9.46%)
Jan 08, 2016 2.533 2.683 2.417 2.459 1,738,995 -0.12(-4.82%)
Jan 07, 2016 2.807 2.857 2.575 2.583 912,961 -0.28(-9.86%)
Jan 06, 2016 3.048 3.181 2.866 2.866 1,150,532 -0.27(-8.73%)
Jan 05, 2016 3.140 3.165 2.982 3.140 781,640 -0.01(-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.