Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.208 5.269 5.048 5.241 701,276 -0.06(-1.06%)
Aug 30, 2016 5.329 5.385 5.241 5.297 508,481 -0.02(-0.45%)
Aug 29, 2016 5.249 5.409 5.192 5.321 424,822 +0.06(+1.22%)
Aug 26, 2016 5.393 5.482 5.176 5.257 568,362 -0.02(-0.46%)
Aug 25, 2016 5.241 5.361 5.176 5.281 641,419 +0.02(+0.31%)
Aug 24, 2016 5.442 5.538 5.229 5.265 532,217 -0.23(-4.10%)
Aug 23, 2016 5.570 5.626 5.490 5.490 355,550 -0.06(-1.01%)
Aug 22, 2016 5.426 5.594 5.426 5.546 588,562 +0.10(+1.77%)
Aug 19, 2016 5.715 5.739 5.434 5.450 946,858 -0.32(-5.57%)
Aug 18, 2016 5.683 5.827 5.667 5.771 602,455 +0.10(+1.70%)
Aug 17, 2016 5.779 5.787 5.594 5.675 385,055 -0.15(-2.62%)
Aug 16, 2016 5.868 5.900 5.739 5.827 405,088 +0.00(+0.00%)
Aug 15, 2016 5.747 5.908 5.723 5.827 501,089 +0.14(+2.55%)
Aug 12, 2016 5.924 5.932 5.659 5.683 380,342 -0.23(-3.94%)
Aug 11, 2016 5.940 6.085 5.900 5.916 395,568 +0.02(+0.27%)
Aug 10, 2016 6.133 6.165 5.856 5.900 442,083 -0.20(-3.29%)
Aug 09, 2016 6.205 6.221 6.075 6.101 341,529 -0.10(-1.56%)
Aug 08, 2016 6.221 6.414 6.197 6.197 357,115 +0.04(+0.65%)
Aug 05, 2016 6.093 6.253 6.028 6.157 491,457 +0.07(+1.19%)
Aug 04, 2016 6.044 6.269 5.996 6.085 695,558 +0.04(+0.66%)
Aug 03, 2016 5.691 6.044 5.683 6.044 805,362 +0.32(+5.62%)
Aug 02, 2016 5.876 5.932 5.578 5.723 827,415 -0.10(-1.79%)
Aug 01, 2016 6.077 6.077 5.594 5.827 1,184,915 -0.31(-4.98%)
Jul 29, 2016 5.723 6.430 5.687 6.133 1,615,672 +0.46(+8.07%)
Jul 28, 2016 6.358 6.358 5.048 5.675 1,980,079 -0.76(-11.86%)
Jul 27, 2016 6.149 6.587 6.141 6.438 962,037 +0.33(+5.39%)
Jul 26, 2016 5.868 6.109 5.851 6.109 448,090 +0.23(+3.97%)
Jul 25, 2016 5.723 5.932 5.691 5.876 592,760 +0.13(+2.24%)
Jul 22, 2016 5.634 5.763 5.490 5.747 358,260 +0.08(+1.42%)
Jul 21, 2016 5.643 5.779 5.602 5.667 401,576 +0.05(+0.86%)
Jul 20, 2016 5.538 5.651 5.385 5.618 403,558 +0.01(+0.14%)
Jul 19, 2016 5.763 5.851 5.578 5.610 497,583 -0.22(-3.72%)
Jul 18, 2016 5.707 5.876 5.691 5.827 412,265 +0.07(+1.26%)
Jul 15, 2016 5.707 5.835 5.610 5.755 831,286 +0.08(+1.42%)
Jul 14, 2016 5.771 5.892 5.667 5.675 372,732 -0.09(-1.53%)
Jul 13, 2016 5.723 5.775 5.546 5.763 610,167 +0.09(+1.56%)
Jul 12, 2016 5.490 5.860 5.466 5.675 860,687 +0.28(+5.22%)
Jul 11, 2016 5.313 5.426 5.273 5.393 436,685 +0.15(+2.91%)
Jul 08, 2016 4.999 5.249 4.911 5.241 487,748 +0.33(+6.71%)
Jul 07, 2016 5.040 5.120 4.847 4.911 649,938 -0.10(-1.93%)
Jul 06, 2016 4.766 5.040 4.654 5.008 666,363 +0.16(+3.32%)
Jul 05, 2016 4.983 5.096 4.437 4.847 984,379 -0.06(-1.31%)
Jul 01, 2016 4.678 4.911 4.911 4.911 635,001 +0.23(+4.98%)
Jun 30, 2016 4.525 4.694 4.421 4.678 1,365,109 +0.16(+3.56%)
Jun 29, 2016 4.485 4.646 4.437 4.517 600,352 +0.13(+2.93%)
Jun 28, 2016 4.332 4.477 4.300 4.389 399,456 +0.18(+4.20%)
Jun 27, 2016 4.549 4.549 4.164 4.212 751,907 -0.43(-9.34%)
Jun 24, 2016 4.718 4.729 4.469 4.646 2,635,239 -0.22(-4.46%)
Jun 23, 2016 4.694 4.967 4.662 4.863 542,117 +0.23(+4.85%)
Jun 22, 2016 4.815 4.855 4.606 4.638 428,475 -0.12(-2.53%)
Jun 21, 2016 4.742 4.799 4.662 4.758 359,526 -0.04(-0.84%)
Jun 20, 2016 4.750 5.016 4.726 4.799 608,381 +0.16(+3.47%)
Jun 17, 2016 4.654 4.879 4.573 4.638 803,089 +0.02(+0.52%)
Jun 16, 2016 4.469 4.638 4.365 4.614 358,732 +0.10(+2.14%)
Jun 15, 2016 4.445 4.809 4.445 4.517 610,159 +0.09(+2.00%)
Jun 14, 2016 4.573 4.710 4.308 4.429 654,216 -0.18(-4.01%)
Jun 13, 2016 5.024 5.072 4.533 4.614 1,147,787 -0.46(-9.03%)
Jun 10, 2016 5.176 5.200 5.024 5.072 419,667 -0.20(-3.81%)
Jun 09, 2016 5.297 5.329 5.128 5.273 491,893 -0.14(-2.53%)
Jun 08, 2016 5.297 5.498 5.281 5.409 648,720 +0.21(+4.02%)
Jun 07, 2016 5.249 5.361 5.176 5.200 317,928 -0.09(-1.67%)
Jun 06, 2016 5.225 5.361 5.208 5.289 436,842 +0.10(+1.86%)
Jun 03, 2016 5.040 5.217 5.008 5.192 542,294 +0.18(+3.69%)
Jun 02, 2016 4.855 5.024 4.823 5.008 386,772 +0.09(+1.80%)
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.