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 (%)
Aug 31, 2015 8.715 9.194 8.619 9.170 657,200 +0.37(+4.17%)
Aug 28, 2015 8.691 9.059 8.452 8.803 639,646 +0.10(+1.10%)
Aug 27, 2015 8.460 8.811 8.460 8.707 956,328 +0.36(+4.31%)
Aug 26, 2015 8.284 8.396 8.108 8.348 606,284 +0.26(+3.16%)
Aug 25, 2015 8.332 8.587 8.076 8.092 708,263 +0.01(+0.10%)
Aug 24, 2015 8.308 8.779 8.052 8.084 816,192 -0.53(-6.12%)
Aug 21, 2015 8.276 8.675 8.539 8.611 854,313 +0.07(+0.84%)
Aug 20, 2015 8.723 8.899 8.523 8.539 794,767 -0.18(-2.11%)
Aug 19, 2015 8.667 8.907 8.667 8.723 1,033,726 -0.02(-0.18%)
Aug 18, 2015 8.843 8.923 8.627 8.739 673,035 -0.13(-1.44%)
Aug 17, 2015 8.715 8.931 8.643 8.867 672,826 +0.10(+1.09%)
Aug 14, 2015 9.078 9.141 8.755 8.771 1,301,706 -0.25(-2.79%)
Aug 13, 2015 9.268 9.268 8.810 9.023 502,401 -0.28(-2.97%)
Aug 12, 2015 9.228 9.417 9.134 9.299 565,493 -0.01(-0.08%)
Aug 11, 2015 9.386 9.441 9.063 9.307 423,927 -0.25(-2.64%)
Aug 10, 2015 9.291 9.642 9.181 9.559 733,167 +0.33(+3.59%)
Aug 07, 2015 9.725 9.898 9.086 9.228 607,347 -0.55(-5.64%)
Aug 06, 2015 9.630 9.859 9.488 9.780 590,163 +0.19(+1.97%)
Aug 05, 2015 9.764 9.851 9.512 9.591 720,718 -0.06(-0.57%)
Aug 04, 2015 9.535 9.756 9.268 9.646 685,734 +0.17(+1.83%)
Aug 03, 2015 9.662 9.709 9.402 9.472 641,435 -0.21(-2.20%)
Jul 31, 2015 9.772 9.898 9.654 9.685 652,984 -0.04(-0.41%)
Jul 30, 2015 9.922 10.06 9.606 9.725 635,667 -0.22(-2.22%)
Jul 29, 2015 9.811 10.06 9.646 9.945 729,524 +0.13(+1.37%)
Jul 28, 2015 9.614 9.922 9.425 9.811 778,756 +0.27(+2.81%)
Jul 27, 2015 9.315 9.669 9.165 9.543 857,917 +0.07(+0.75%)
Jul 24, 2015 9.693 9.701 9.220 9.472 1,987,158 -0.24(-2.44%)
Jul 23, 2015 9.803 9.894 9.520 9.709 1,511,162 +0.09(+0.98%)
Jul 22, 2015 9.599 9.764 9.114 9.614 1,881,783 -0.22(-2.24%)
Jul 21, 2015 9.457 10.14 9.260 9.835 4,685,907 +0.85(+9.47%)
Jul 20, 2015 9.338 9.338 8.944 8.984 660,256 -0.38(-4.04%)
Jul 17, 2015 9.425 9.425 9.260 9.362 585,300 -0.08(-0.83%)
Jul 16, 2015 9.488 9.646 9.394 9.441 592,079 +0.01(+0.08%)
Jul 15, 2015 9.796 9.796 9.354 9.433 878,363 -0.35(-3.62%)
Jul 14, 2015 9.827 9.890 9.693 9.788 416,858 -0.02(-0.24%)
Jul 13, 2015 9.512 9.859 9.362 9.811 1,174,769 +0.35(+3.66%)
Jul 10, 2015 9.859 9.882 9.425 9.465 493,829 -0.28(-2.83%)
Jul 09, 2015 9.732 9.906 9.636 9.740 1,132,753 +0.15(+1.56%)
Jul 08, 2015 9.866 9.898 9.425 9.591 912,313 -0.33(-3.34%)
Jul 07, 2015 9.819 9.941 9.528 9.922 1,143,859 +0.07(+0.72%)
Jul 06, 2015 9.866 9.937 9.516 9.851 1,597,255 -0.12(-1.19%)
Jul 02, 2015 10.33 9.969 9.969 9.969 1,274,527 -0.35(-3.36%)
Jul 01, 2015 10.28 10.65 10.09 10.32 1,112,285 +0.07(+0.69%)
Jun 30, 2015 10.65 10.71 10.07 10.24 1,011,471 -0.35(-3.35%)
Jun 29, 2015 10.76 10.96 10.59 10.60 638,742 -0.28(-2.54%)
Jun 26, 2015 10.93 10.94 10.68 10.88 871,117 -0.03(-0.29%)
Jun 25, 2015 11.20 11.26 10.87 10.91 617,001 -0.28(-2.54%)
Jun 24, 2015 11.34 11.34 11.16 11.19 405,817 -0.16(-1.39%)
Jun 23, 2015 11.23 11.40 11.09 11.35 612,082 +0.15(+1.34%)
Jun 22, 2015 11.25 11.29 11.08 11.20 797,758 +0.01(+0.07%)
Jun 19, 2015 11.53 11.59 11.19 11.19 1,189,344 -0.34(-2.94%)
Jun 18, 2015 11.50 11.54 11.38 11.53 1,017,784 +0.06(+0.48%)
Jun 17, 2015 11.23 11.51 10.81 11.47 2,632,461 +0.43(+3.93%)
Jun 16, 2015 10.91 11.65 10.10 11.04 5,055,390 +0.01(+0.07%)
Jun 15, 2015 11.59 11.59 10.50 11.03 3,440,697 -0.64(-5.47%)
Jun 12, 2015 12.10 12.14 11.66 11.67 1,050,632 -0.47(-3.83%)
Jun 11, 2015 12.07 12.33 11.99 12.14 1,078,709 +0.09(+0.79%)
Jun 10, 2015 12.10 12.33 12.01 12.04 940,625 +0.06(+0.53%)
Jun 09, 2015 12.01 12.24 11.98 11.98 579,104 -0.01(-0.07%)
Jun 08, 2015 12.47 12.47 11.83 11.99 978,760 -0.50(-3.98%)
Jun 05, 2015 12.51 12.55 12.31 12.48 349,469 -0.02(-0.19%)
Jun 04, 2015 12.77 12.77 12.47 12.51 273,745 -0.29(-2.28%)
Jun 03, 2015 12.96 13.19 12.79 12.80 366,363 -0.15(-1.16%)
Jun 02, 2015 12.65 13.09 12.59 12.95 491,264 +0.27(+2.11%)
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.