Skip to main content

Suncoke Energy Inc (NY: SXC )

11.26 -0.03 (-0.27%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.673 4.848 4.565 4.831 1,321,857 +0.17(+3.56%)
Jun 29, 2016 4.632 4.798 4.582 4.665 581,331 +0.13(+2.93%)
Jun 28, 2016 4.474 4.624 4.441 4.532 386,800 +0.18(+4.20%)
Jun 27, 2016 4.698 4.698 4.300 4.350 728,083 -0.45(-9.34%)
Jun 24, 2016 4.873 4.884 4.615 4.798 2,551,743 -0.22(-4.46%)
Jun 23, 2016 4.848 5.130 4.814 5.022 524,941 +0.23(+4.85%)
Jun 22, 2016 4.972 5.014 4.756 4.790 414,899 -0.12(-2.53%)
Jun 21, 2016 4.897 4.956 4.814 4.914 348,134 -0.04(-0.84%)
Jun 20, 2016 4.906 5.180 4.881 4.956 589,105 +0.17(+3.47%)
Jun 17, 2016 4.806 5.039 4.723 4.790 777,644 +0.02(+0.52%)
Jun 16, 2016 4.615 4.790 4.507 4.765 347,366 +0.10(+2.14%)
Jun 15, 2016 4.590 4.967 4.590 4.665 590,826 +0.09(+2.00%)
Jun 14, 2016 4.723 4.864 4.449 4.574 633,487 -0.19(-4.01%)
Jun 13, 2016 5.188 5.238 4.682 4.765 1,111,420 -0.47(-9.03%)
Jun 10, 2016 5.346 5.371 5.188 5.238 406,370 -0.21(-3.81%)
Jun 09, 2016 5.470 5.503 5.296 5.445 476,308 -0.14(-2.53%)
Jun 08, 2016 5.470 5.678 5.454 5.586 628,166 +0.22(+4.02%)
Jun 07, 2016 5.420 5.537 5.346 5.371 307,855 -0.09(-1.67%)
Jun 06, 2016 5.396 5.537 5.379 5.462 423,001 +0.10(+1.86%)
Jun 03, 2016 5.205 5.387 5.171 5.362 525,112 +0.19(+3.69%)
Jun 02, 2016 5.014 5.188 4.980 5.171 374,518 +0.09(+1.80%)
Jun 01, 2016 5.122 5.130 4.864 5.080 575,030 +0.06(+1.16%)
May 31, 2016 4.856 5.113 4.856 5.022 513,676 +0.22(+4.49%)
May 27, 2016 4.856 4.806 4.806 4.806 355,990 -0.07(-1.53%)
May 26, 2016 5.022 5.063 4.848 4.881 358,789 -0.07(-1.51%)
May 25, 2016 4.698 4.956 4.690 4.956 531,351 +0.28(+6.04%)
May 24, 2016 4.690 4.698 4.491 4.673 482,957 +0.03(+0.72%)
May 23, 2016 4.549 4.790 4.416 4.640 661,323 +0.03(+0.72%)
May 20, 2016 4.516 4.682 4.341 4.607 667,264 +0.12(+2.78%)
May 19, 2016 4.391 4.557 4.266 4.482 616,489 +0.00(+0.00%)
May 18, 2016 4.599 4.715 4.416 4.482 901,894 -0.20(-4.26%)
May 17, 2016 4.574 4.839 4.516 4.682 746,995 +0.11(+2.36%)
May 16, 2016 4.624 4.756 4.516 4.574 792,693 +0.04(+0.92%)
May 13, 2016 4.632 4.727 4.499 4.532 758,961 -0.15(-3.19%)
May 12, 2016 4.939 5.047 4.673 4.682 595,317 -0.22(-4.41%)
May 11, 2016 4.989 5.188 4.839 4.897 622,128 -0.07(-1.50%)
May 10, 2016 4.748 4.997 4.648 4.972 699,678 +0.26(+5.46%)
May 09, 2016 5.537 5.537 4.557 4.715 1,408,684 -1.00(-17.56%)
May 06, 2016 5.653 5.860 5.528 5.719 879,180 -0.01(-0.15%)
May 05, 2016 6.051 6.201 5.711 5.728 811,663 -0.22(-3.63%)
May 04, 2016 5.802 6.084 5.752 5.943 1,065,398 +0.13(+2.29%)
May 03, 2016 6.043 6.043 5.711 5.811 802,933 -0.34(-5.53%)
May 02, 2016 6.176 6.209 5.869 6.151 901,560 -0.02(-0.27%)
Apr 29, 2016 6.392 6.582 6.035 6.167 1,132,065 -0.13(-2.11%)
Apr 28, 2016 6.101 6.798 6.060 6.300 1,585,301 +0.27(+4.40%)
Apr 27, 2016 6.267 6.275 5.613 6.035 1,595,824 -0.21(-3.32%)
Apr 26, 2016 5.728 6.284 5.728 6.242 1,703,585 +0.52(+9.14%)
Apr 25, 2016 6.151 6.201 5.669 5.719 1,104,481 -0.39(-6.39%)
Apr 22, 2016 6.234 6.408 6.043 6.109 1,043,080 -0.02(-0.27%)
Apr 21, 2016 6.483 6.533 6.010 6.126 828,932 -0.27(-4.16%)
Apr 20, 2016 6.375 6.707 6.367 6.392 867,128 +0.02(+0.39%)
Apr 19, 2016 6.217 6.599 6.114 6.367 930,837 +0.27(+4.50%)
Apr 18, 2016 5.852 6.201 5.802 6.093 584,744 +0.18(+3.09%)
Apr 15, 2016 5.902 6.041 5.827 5.910 574,640 -0.06(-0.97%)
Apr 14, 2016 6.151 6.201 5.830 5.968 865,275 -0.10(-1.64%)
Apr 13, 2016 5.977 6.333 5.950 6.068 889,168 +0.24(+4.13%)
Apr 12, 2016 5.678 5.943 5.578 5.827 879,145 +0.21(+3.69%)
Apr 11, 2016 5.396 5.686 5.331 5.620 979,390 +0.33(+6.28%)
Apr 08, 2016 5.063 5.396 5.047 5.288 710,201 +0.32(+6.34%)
Apr 07, 2016 4.922 5.063 4.856 4.972 1,703,756 +0.02(+0.33%)
Apr 06, 2016 4.980 5.041 4.707 4.956 826,452 -0.01(-0.17%)
Apr 05, 2016 4.964 5.063 4.881 4.964 727,503 +0.00(+0.00%)
Apr 04, 2016 5.088 5.296 4.939 4.964 955,816 -0.12(-2.29%)
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.