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

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
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 (%)
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.