Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Suncoke Energy Inc
(NY:
SXC
)
9.750
-0.160 (-1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
4.990
5.450
4.941
5.343
1,414,712
+0.34(+6.73%)
Mar 30, 2016
5.122
5.286
4.908
5.006
653,403
-0.06(-1.14%)
Mar 29, 2016
4.941
5.138
4.826
5.064
1,036,613
+0.03(+0.65%)
Mar 28, 2016
5.039
5.146
4.768
5.031
1,366,393
+0.02(+0.49%)
Mar 24, 2016
4.628
5.006
5.006
5.006
712,345
+0.25(+5.36%)
Mar 23, 2016
5.056
5.196
4.735
4.752
717,734
-0.44(-8.54%)
Mar 22, 2016
5.023
5.269
4.957
5.196
538,298
+0.08(+1.61%)
Mar 21, 2016
5.302
5.302
5.068
5.113
869,352
-0.15(-2.81%)
Mar 18, 2016
5.426
5.681
4.965
5.261
2,497,969
+0.02(+0.31%)
Mar 17, 2016
5.031
5.380
4.784
5.245
785,114
+0.29(+5.80%)
Mar 16, 2016
4.793
4.998
4.645
4.957
776,218
+0.14(+2.90%)
Mar 15, 2016
5.006
5.048
4.776
4.817
550,758
-0.33(-6.39%)
Mar 14, 2016
5.196
5.302
4.908
5.146
597,360
-0.06(-1.11%)
Mar 11, 2016
4.957
5.364
4.897
5.204
1,324,769
+0.28(+5.68%)
Mar 10, 2016
4.809
4.941
4.735
4.924
502,429
+0.10(+2.04%)
Mar 09, 2016
4.867
5.039
4.641
4.826
718,661
+0.02(+0.34%)
Mar 08, 2016
5.080
5.261
4.628
4.809
925,312
-0.35(-6.85%)
Mar 07, 2016
4.760
5.204
4.760
5.163
1,422,060
+0.50(+10.76%)
Mar 04, 2016
4.916
5.056
4.620
4.661
1,744,385
-0.19(-3.90%)
Mar 03, 2016
4.554
4.965
4.538
4.850
1,818,805
+0.28(+6.11%)
Mar 02, 2016
4.242
4.776
4.086
4.571
2,207,789
+0.45(+10.98%)
Mar 01, 2016
3.930
4.345
3.905
4.119
2,274,600
+0.23(+5.92%)
Feb 29, 2016
3.453
3.971
3.436
3.888
3,001,867
+0.47(+13.70%)
Feb 26, 2016
3.206
3.453
3.190
3.420
862,772
+0.21(+6.67%)
Feb 25, 2016
3.387
3.465
3.140
3.206
880,606
-0.20(-5.80%)
Feb 24, 2016
3.288
3.477
3.050
3.403
1,189,213
+0.04(+1.22%)
Feb 23, 2016
3.288
3.379
3.132
3.362
1,084,343
+0.04(+1.24%)
Feb 22, 2016
3.190
3.469
3.184
3.321
1,279,853
+0.21(+6.60%)
Feb 19, 2016
2.959
3.354
2.959
3.116
1,719,958
+0.01(+0.26%)
Feb 18, 2016
3.157
3.190
2.943
3.107
774,606
-0.02(-0.53%)
Feb 17, 2016
2.762
3.239
2.729
3.124
2,083,827
+0.41(+15.15%)
Feb 16, 2016
2.795
2.885
2.598
2.713
1,475,647
-0.06(-2.08%)
Feb 12, 2016
2.565
2.770
2.770
2.770
641,670
+0.24(+9.42%)
Feb 11, 2016
2.458
2.581
2.384
2.532
957,674
+0.02(+0.65%)
Feb 10, 2016
2.680
2.729
2.507
2.516
810,614
-0.12(-4.37%)
Feb 09, 2016
2.713
2.754
2.568
2.631
781,428
-0.12(-4.19%)
Feb 08, 2016
2.787
2.853
2.729
2.746
911,235
-0.09(-3.19%)
Feb 05, 2016
2.877
3.001
2.811
2.836
1,155,895
-0.09(-3.09%)
Feb 04, 2016
2.762
3.017
2.721
2.927
1,256,117
+0.22(+8.21%)
Feb 03, 2016
2.787
2.869
2.565
2.705
1,000,455
-0.02(-0.90%)
Feb 02, 2016
2.869
2.935
2.696
2.729
1,179,510
-0.21(-7.00%)
Feb 01, 2016
3.058
3.214
2.811
2.935
1,486,300
-0.17(-5.56%)
Jan 29, 2016
2.762
3.231
2.631
3.107
3,178,909
+0.22(+7.69%)
Jan 28, 2016
2.072
2.918
2.014
2.885
4,092,711
+0.99(+52.61%)
Jan 27, 2016
2.072
2.146
1.883
1.891
2,479,585
-0.20(-9.45%)
Jan 26, 2016
2.072
2.121
1.965
2.088
1,456,061
+0.07(+3.25%)
Jan 25, 2016
1.883
2.055
1.883
2.022
1,352,814
+0.09(+4.68%)
Jan 22, 2016
1.957
2.063
1.887
1.932
1,114,043
+0.03(+1.73%)
Jan 21, 2016
1.809
2.014
1.800
1.899
1,469,378
+0.04(+2.21%)
Jan 20, 2016
1.792
1.883
1.685
1.858
1,585,898
+0.05(+2.73%)
Jan 19, 2016
2.105
2.117
1.776
1.809
1,852,493
-0.28(-13.39%)
Jan 15, 2016
1.973
2.088
2.088
2.088
1,618,347
+0.03(+1.60%)
Jan 14, 2016
2.121
2.170
1.981
2.055
1,326,305
-0.05(-2.34%)
Jan 13, 2016
2.129
2.211
1.989
2.105
1,083,521
-0.02(-1.16%)
Jan 12, 2016
2.195
2.326
1.932
2.129
1,943,551
-0.07(-3.36%)
Jan 11, 2016
2.433
2.450
2.187
2.203
1,319,442
-0.23(-9.46%)
Jan 08, 2016
2.507
2.655
2.392
2.433
1,757,046
-0.12(-4.82%)
Jan 07, 2016
2.779
2.828
2.548
2.557
922,437
-0.28(-9.85%)
Jan 06, 2016
3.017
3.149
2.836
2.836
1,162,474
-0.27(-8.73%)
Jan 05, 2016
3.107
3.132
2.951
3.107
789,753
-0.01(-0.26%)
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
.