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

Suncoke Energy Inc (NY: SXC )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Feb 29, 2016 3.455 3.973 3.438 3.891 2,999,957 +0.47(+13.70%)
Feb 26, 2016 3.208 3.455 3.192 3.422 862,223 +0.21(+6.67%)
Feb 25, 2016 3.389 3.467 3.142 3.208 880,046 -0.20(-5.80%)
Feb 24, 2016 3.290 3.480 3.052 3.406 1,188,456 +0.04(+1.22%)
Feb 23, 2016 3.290 3.381 3.134 3.364 1,083,653 +0.04(+1.24%)
Feb 22, 2016 3.192 3.471 3.186 3.323 1,279,039 +0.21(+6.60%)
Feb 19, 2016 2.961 3.356 2.961 3.118 1,718,863 +0.01(+0.26%)
Feb 18, 2016 3.159 3.192 2.945 3.109 774,113 -0.02(-0.53%)
Feb 17, 2016 2.764 3.241 2.731 3.126 2,082,501 +0.41(+15.15%)
Feb 16, 2016 2.797 2.887 2.599 2.715 1,474,708 -0.06(-2.08%)
Feb 12, 2016 2.567 2.772 2.772 2.772 641,262 +0.24(+9.42%)
Feb 11, 2016 2.460 2.583 2.386 2.534 957,064 +0.02(+0.65%)
Feb 10, 2016 2.682 2.731 2.509 2.517 810,098 -0.12(-4.38%)
Feb 09, 2016 2.715 2.756 2.570 2.632 780,931 -0.12(-4.19%)
Feb 08, 2016 2.789 2.854 2.731 2.747 910,655 -0.09(-3.19%)
Feb 05, 2016 2.879 3.002 2.813 2.838 1,155,159 -0.09(-3.09%)
Feb 04, 2016 2.764 3.019 2.723 2.928 1,255,318 +0.22(+8.21%)
Feb 03, 2016 2.789 2.871 2.567 2.706 999,818 -0.02(-0.90%)
Feb 02, 2016 2.871 2.937 2.698 2.731 1,178,760 -0.21(-7.00%)
Feb 01, 2016 3.060 3.216 2.813 2.937 1,485,354 -0.17(-5.56%)
Jan 29, 2016 2.764 3.233 2.632 3.109 3,176,886 +0.22(+7.69%)
Jan 28, 2016 2.073 2.920 2.015 2.887 4,090,107 +1.00(+52.61%)
Jan 27, 2016 2.073 2.147 1.884 1.892 2,478,007 -0.20(-9.45%)
Jan 26, 2016 2.073 2.122 1.966 2.089 1,455,135 +0.07(+3.25%)
Jan 25, 2016 1.884 2.056 1.884 2.024 1,351,953 +0.09(+4.68%)
Jan 22, 2016 1.958 2.065 1.888 1.933 1,113,334 +0.03(+1.73%)
Jan 21, 2016 1.810 2.015 1.801 1.900 1,468,443 +0.04(+2.21%)
Jan 20, 2016 1.793 1.884 1.686 1.859 1,584,889 +0.05(+2.73%)
Jan 19, 2016 2.106 2.118 1.777 1.810 1,851,315 -0.28(-13.39%)
Jan 15, 2016 1.974 2.089 2.089 2.089 1,617,318 +0.03(+1.60%)
Jan 14, 2016 2.122 2.172 1.982 2.056 1,325,461 -0.05(-2.34%)
Jan 13, 2016 2.131 2.213 1.991 2.106 1,082,832 -0.02(-1.16%)
Jan 12, 2016 2.196 2.328 1.933 2.131 1,942,314 -0.07(-3.36%)
Jan 11, 2016 2.435 2.451 2.188 2.205 1,318,603 -0.23(-9.46%)
Jan 08, 2016 2.509 2.657 2.394 2.435 1,755,928 -0.12(-4.82%)
Jan 07, 2016 2.780 2.830 2.550 2.558 921,850 -0.28(-9.86%)
Jan 06, 2016 3.019 3.151 2.838 2.838 1,161,735 -0.27(-8.73%)
Jan 05, 2016 3.109 3.134 2.953 3.109 789,251 -0.01(-0.26%)
Jan 04, 2016 2.822 3.142 2.780 3.118 1,091,314 +0.26(+9.22%)
Dec 31, 2015 2.896 2.854 2.854 2.854 1,298,449 -0.02(-0.86%)
Dec 30, 2015 2.871 2.928 2.764 2.879 985,036 -0.07(-2.23%)
Dec 29, 2015 2.896 2.945 2.780 2.945 773,383 +0.07(+2.29%)
Dec 28, 2015 3.126 3.132 2.838 2.879 1,077,797 -0.29(-9.09%)
Dec 24, 2015 3.208 3.167 3.167 3.167 400,561 -0.04(-1.28%)
Dec 23, 2015 3.151 3.282 3.101 3.208 858,463 +0.12(+3.72%)
Dec 22, 2015 2.937 3.118 2.838 3.093 845,321 +0.14(+4.74%)
Dec 21, 2015 3.011 3.085 2.912 2.953 817,193 -0.04(-1.37%)
Dec 18, 2015 2.854 3.011 2.801 2.994 6,117,248 +0.11(+3.70%)
Dec 17, 2015 2.484 2.896 2.427 2.887 1,945,998 +0.38(+15.08%)
Dec 16, 2015 2.402 2.583 2.377 2.509 1,334,083 +0.12(+4.81%)
Dec 15, 2015 2.402 2.460 2.320 2.394 982,221 +0.02(+0.69%)
Dec 14, 2015 2.435 2.476 2.336 2.377 1,315,206 -0.08(-3.34%)
Dec 11, 2015 2.476 2.476 2.328 2.460 1,347,721 -0.07(-2.61%)
Dec 10, 2015 2.418 2.575 2.418 2.525 1,076,179 +0.10(+4.07%)
Dec 09, 2015 2.567 2.567 2.336 2.427 1,776,362 -0.17(-6.65%)
Dec 08, 2015 2.484 2.616 2.451 2.599 1,216,560 +0.10(+3.95%)
Dec 07, 2015 2.665 2.682 2.439 2.501 1,504,383 -0.21(-7.60%)
Dec 04, 2015 2.863 2.863 2.641 2.706 1,283,128 -0.16(-5.73%)
Dec 03, 2015 2.879 2.970 2.822 2.871 1,064,598 +0.00(+0.00%)
Dec 02, 2015 2.904 2.937 2.723 2.871 1,946,987 -0.12(-3.86%)
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.