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 (%)
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%)
Jan 04, 2016 2.849 3.173 2.807 3.148 1,080,790 +0.27(+9.22%)
Dec 31, 2015 2.924 2.882 2.882 2.882 1,285,928 -0.02(-0.86%)
Dec 30, 2015 2.899 2.957 2.791 2.907 975,537 -0.07(-2.23%)
Dec 29, 2015 2.924 2.974 2.807 2.974 765,925 +0.07(+2.29%)
Dec 28, 2015 3.156 3.163 2.866 2.907 1,067,403 -0.29(-9.09%)
Dec 24, 2015 3.239 3.198 3.198 3.198 396,698 -0.04(-1.28%)
Dec 23, 2015 3.181 3.314 3.131 3.239 850,185 +0.12(+3.72%)
Dec 22, 2015 2.965 3.148 2.866 3.123 837,169 +0.14(+4.74%)
Dec 21, 2015 3.040 3.115 2.940 2.982 809,312 -0.04(-1.37%)
Dec 18, 2015 2.882 3.040 2.828 3.023 6,058,259 +0.11(+3.70%)
Dec 17, 2015 2.508 2.924 2.450 2.915 1,927,232 +0.38(+15.08%)
Dec 16, 2015 2.425 2.608 2.400 2.533 1,321,218 +0.12(+4.81%)
Dec 15, 2015 2.425 2.484 2.342 2.417 972,750 +0.02(+0.69%)
Dec 14, 2015 2.459 2.500 2.359 2.400 1,302,523 -0.08(-3.34%)
Dec 11, 2015 2.500 2.500 2.351 2.484 1,334,725 -0.07(-2.61%)
Dec 10, 2015 2.442 2.600 2.442 2.550 1,065,801 +0.10(+4.07%)
Dec 09, 2015 2.591 2.591 2.359 2.450 1,759,232 -0.17(-6.65%)
Dec 08, 2015 2.508 2.641 2.475 2.625 1,204,828 +0.10(+3.95%)
Dec 07, 2015 2.691 2.708 2.463 2.525 1,489,876 -0.21(-7.60%)
Dec 04, 2015 2.891 2.891 2.666 2.733 1,270,755 -0.17(-5.73%)
Dec 03, 2015 2.907 2.998 2.849 2.899 1,054,332 +0.00(+0.00%)
Dec 02, 2015 2.932 2.965 2.749 2.899 1,928,212 -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.