Suncoke Energy Inc (NY: SXC )

10.31 +1.69 (+19.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 15.30 15.57 15.27 15.38 333,380 -0.31(-1.98%)
Nov 26, 2014 15.78 15.69 15.69 15.69 441,057 -0.06(-0.38%)
Nov 25, 2014 15.48 15.84 15.41 15.75 944,738 -0.20(-1.28%)
Nov 24, 2014 16.29 16.45 15.84 15.95 613,525 -0.32(-1.95%)
Nov 21, 2014 16.51 16.69 16.24 16.27 426,179 +0.00(+0.00%)
Nov 20, 2014 16.13 16.28 15.72 16.27 1,227,154 +0.02(+0.09%)
Nov 19, 2014 16.73 16.73 16.23 16.25 327,625 -0.53(-3.15%)
Nov 18, 2014 17.05 17.25 16.76 16.78 392,989 -0.23(-1.33%)
Nov 17, 2014 17.13 17.25 16.81 17.01 320,143 -0.15(-0.88%)
Nov 14, 2014 17.08 17.25 16.96 17.16 412,328 +0.04(+0.22%)
Nov 13, 2014 17.31 17.49 17.12 17.12 360,818 -0.20(-1.18%)
Nov 12, 2014 17.13 17.43 17.01 17.33 374,840 +0.13(+0.74%)
Nov 11, 2014 17.68 17.68 17.19 17.20 540,578 -0.43(-2.44%)
Nov 10, 2014 17.88 18.00 17.50 17.63 397,480 -0.23(-1.27%)
Nov 07, 2014 17.74 18.14 17.72 17.86 650,231 +0.08(+0.47%)
Nov 06, 2014 17.77 17.92 17.67 17.77 388,004 -0.02(-0.13%)
Nov 05, 2014 17.86 17.86 17.62 17.80 490,341 -0.01(-0.04%)
Nov 04, 2014 17.76 17.89 17.60 17.80 448,153 -0.02(-0.08%)
Nov 03, 2014 18.07 18.17 17.77 17.82 719,897 -0.21(-1.17%)
Oct 31, 2014 18.17 18.17 17.79 18.03 881,682 +0.19(+1.06%)
Oct 30, 2014 17.64 18.03 17.61 17.84 400,782 +0.11(+0.64%)
Oct 29, 2014 17.86 18.04 17.67 17.73 444,369 -0.05(-0.30%)
Oct 28, 2014 17.11 17.82 17.05 17.78 1,115,890 +0.85(+4.99%)
Oct 27, 2014 17.24 16.74 16.74 16.94 788,232 +0.20(+1.17%)
Oct 24, 2014 16.08 16.82 15.99 16.74 632,094 +0.79(+4.97%)
Oct 23, 2014 15.85 16.20 15.75 15.95 886,262 +0.21(+1.34%)
Oct 22, 2014 16.12 16.24 15.71 15.74 401,819 -0.37(-2.30%)
Oct 21, 2014 15.90 16.14 15.84 16.11 327,498 +0.36(+2.30%)
Oct 20, 2014 15.55 15.76 15.55 15.74 403,616 +0.17(+1.11%)
Oct 17, 2014 16.02 16.09 15.47 15.57 675,857 -0.30(-1.90%)
Oct 16, 2014 14.86 15.99 14.80 15.87 691,607 +0.81(+5.36%)
Oct 15, 2014 14.91 15.13 14.65 15.07 1,267,269 -0.14(-0.94%)
Oct 14, 2014 15.65 15.86 15.10 15.21 790,938 -0.30(-1.95%)
Oct 13, 2014 15.70 16.07 15.50 15.51 665,715 -0.15(-0.96%)
Oct 10, 2014 15.50 15.97 15.44 15.66 709,522 +0.08(+0.48%)
Oct 09, 2014 16.74 16.80 15.34 15.59 1,238,673 -1.21(-7.19%)
Oct 08, 2014 16.32 16.80 16.24 16.79 854,099 +0.41(+2.53%)
Oct 07, 2014 16.31 16.53 16.22 16.38 531,037 -0.06(-0.37%)
Oct 06, 2014 16.41 16.63 16.28 16.44 422,210 +0.10(+0.60%)
Oct 03, 2014 16.66 16.67 16.34 16.34 479,979 -0.18(-1.10%)
Oct 02, 2014 16.60 16.71 16.30 16.52 448,278 -0.02(-0.09%)
Oct 01, 2014 16.89 17.00 16.51 16.54 794,380 -0.40(-2.36%)
Sep 30, 2014 17.20 17.22 16.90 16.94 965,108 -0.20(-1.19%)
Sep 29, 2014 16.97 17.32 16.85 17.14 524,581 +0.01(+0.04%)
Sep 26, 2014 17.37 17.44 17.08 17.13 715,455 -0.23(-1.30%)
Sep 25, 2014 17.38 17.42 17.16 17.36 723,933 -0.04(-0.22%)
Sep 24, 2014 17.38 17.47 17.22 17.40 884,853 +0.08(+0.44%)
Sep 23, 2014 17.55 17.65 17.31 17.32 589,748 -0.24(-1.37%)
Sep 22, 2014 17.71 17.79 17.32 17.56 601,350 -0.23(-1.31%)
Sep 19, 2014 17.68 17.88 17.43 17.80 983,817 +0.12(+0.68%)
Sep 18, 2014 17.59 17.91 17.45 17.68 496,354 +0.14(+0.77%)
Sep 17, 2014 17.37 17.74 17.37 17.54 840,705 +0.20(+1.17%)
Sep 16, 2014 17.21 17.52 17.05 17.34 624,883 +0.07(+0.39%)
Sep 15, 2014 17.38 17.41 17.14 17.27 555,316 -0.14(-0.78%)
Sep 12, 2014 17.56 17.60 17.21 17.40 537,930 -0.14(-0.77%)
Sep 11, 2014 17.40 17.57 17.34 17.54 419,744 +0.05(+0.26%)
Sep 10, 2014 17.59 17.67 17.35 17.49 525,912 -0.09(-0.51%)
Sep 09, 2014 17.73 17.85 17.56 17.59 561,132 -0.19(-1.06%)
Sep 08, 2014 17.88 18.00 17.76 17.77 496,418 -0.14(-0.76%)
Sep 05, 2014 17.83 18.00 17.73 17.91 330,046 +0.03(+0.17%)
Sep 04, 2014 18.01 18.11 17.75 17.88 304,598 -0.11(-0.63%)
Sep 03, 2014 18.11 18.19 17.96 17.99 243,843 -0.03(-0.17%)
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.