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
)
10.52
-0.04 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2016
6.334
6.523
5.980
6.112
1,142,361
-0.13(-2.11%)
Apr 28, 2016
6.046
6.737
6.005
6.244
1,599,719
+0.26(+4.40%)
Apr 27, 2016
6.211
6.219
5.562
5.980
1,610,337
-0.21(-3.32%)
Apr 26, 2016
5.676
6.227
5.676
6.186
1,719,079
+0.52(+9.14%)
Apr 25, 2016
6.095
6.145
5.618
5.668
1,114,526
-0.39(-6.39%)
Apr 22, 2016
6.178
6.350
5.989
6.054
1,052,567
-0.02(-0.27%)
Apr 21, 2016
6.424
6.474
5.956
6.071
836,471
-0.26(-4.16%)
Apr 20, 2016
6.318
6.647
6.309
6.334
875,014
+0.02(+0.39%)
Apr 19, 2016
6.161
6.540
6.058
6.309
939,302
+0.27(+4.50%)
Apr 18, 2016
5.799
6.145
5.750
6.038
590,062
+0.18(+3.09%)
Apr 15, 2016
5.849
5.987
5.775
5.857
579,866
-0.06(-0.97%)
Apr 14, 2016
6.095
6.145
5.777
5.914
873,145
-0.10(-1.64%)
Apr 13, 2016
5.923
6.276
5.896
6.013
897,255
+0.24(+4.13%)
Apr 12, 2016
5.627
5.890
5.528
5.775
887,141
+0.21(+3.69%)
Apr 11, 2016
5.347
5.635
5.282
5.569
988,297
+0.33(+6.28%)
Apr 08, 2016
5.018
5.347
5.001
5.240
716,660
+0.31(+6.34%)
Apr 07, 2016
4.878
5.018
4.812
4.927
1,719,251
+0.02(+0.33%)
Apr 06, 2016
4.936
4.995
4.664
4.911
833,969
-0.01(-0.17%)
Apr 05, 2016
4.919
5.018
4.837
4.919
734,119
+0.00(+0.00%)
Apr 04, 2016
5.043
5.248
4.894
4.919
964,509
-0.12(-2.29%)
Apr 01, 2016
5.191
5.289
4.895
5.034
861,483
-0.31(-5.85%)
Mar 31, 2016
4.993
5.454
4.944
5.347
1,413,812
+0.34(+6.73%)
Mar 30, 2016
5.125
5.289
4.911
5.010
652,987
-0.06(-1.14%)
Mar 29, 2016
4.944
5.141
4.829
5.067
1,035,954
+0.03(+0.65%)
Mar 28, 2016
5.043
5.149
4.771
5.034
1,365,524
+0.02(+0.49%)
Mar 24, 2016
4.631
5.010
5.010
5.010
711,892
+0.26(+5.36%)
Mar 23, 2016
5.059
5.199
4.738
4.755
717,277
-0.44(-8.54%)
Mar 22, 2016
5.026
5.273
4.960
5.199
537,956
+0.08(+1.61%)
Mar 21, 2016
5.306
5.306
5.071
5.117
868,799
-0.15(-2.81%)
Mar 18, 2016
5.429
5.684
4.968
5.265
2,496,380
+0.02(+0.31%)
Mar 17, 2016
5.034
5.384
4.788
5.248
784,614
+0.29(+5.80%)
Mar 16, 2016
4.796
5.001
4.648
4.960
775,724
+0.14(+2.90%)
Mar 15, 2016
5.010
5.051
4.779
4.820
550,408
-0.33(-6.39%)
Mar 14, 2016
5.199
5.306
4.911
5.149
596,980
-0.06(-1.11%)
Mar 11, 2016
4.960
5.367
4.900
5.207
1,323,926
+0.28(+5.68%)
Mar 10, 2016
4.812
4.944
4.738
4.927
502,110
+0.10(+2.04%)
Mar 09, 2016
4.870
5.043
4.644
4.829
718,204
+0.02(+0.34%)
Mar 08, 2016
5.084
5.265
4.631
4.812
924,723
-0.35(-6.85%)
Mar 07, 2016
4.763
5.207
4.763
5.166
1,421,155
+0.50(+10.76%)
Mar 04, 2016
4.919
5.059
4.623
4.664
1,743,275
-0.19(-3.90%)
Mar 03, 2016
4.557
4.968
4.541
4.853
1,817,648
+0.28(+6.12%)
Mar 02, 2016
4.245
4.779
4.088
4.574
2,206,384
+0.45(+10.98%)
Mar 01, 2016
3.932
4.347
3.907
4.121
2,273,152
+0.23(+5.92%)
Feb 29, 2016
3.455
3.973
3.438
3.891
2,999,957
+0.47(+13.70%)
Feb 26, 2016
3.208
3.455
3.192
3.422
862,223
+0.21(+6.67%)
Feb 25, 2016
3.389
3.467
3.142
3.208
880,046
-0.20(-5.80%)
Feb 24, 2016
3.290
3.480
3.052
3.406
1,188,456
+0.04(+1.22%)
Feb 23, 2016
3.290
3.381
3.134
3.364
1,083,653
+0.04(+1.24%)
Feb 22, 2016
3.192
3.471
3.186
3.323
1,279,039
+0.21(+6.60%)
Feb 19, 2016
2.961
3.356
2.961
3.118
1,718,863
+0.01(+0.26%)
Feb 18, 2016
3.159
3.192
2.945
3.109
774,113
-0.02(-0.53%)
Feb 17, 2016
2.764
3.241
2.731
3.126
2,082,501
+0.41(+15.15%)
Feb 16, 2016
2.797
2.887
2.599
2.715
1,474,708
-0.06(-2.08%)
Feb 12, 2016
2.567
2.772
2.772
2.772
641,262
+0.24(+9.42%)
Feb 11, 2016
2.460
2.583
2.386
2.534
957,064
+0.02(+0.65%)
Feb 10, 2016
2.682
2.731
2.509
2.517
810,098
-0.12(-4.38%)
Feb 09, 2016
2.715
2.756
2.570
2.632
780,931
-0.12(-4.19%)
Feb 08, 2016
2.789
2.854
2.731
2.747
910,655
-0.09(-3.19%)
Feb 05, 2016
2.879
3.002
2.813
2.838
1,155,159
-0.09(-3.09%)
Feb 04, 2016
2.764
3.019
2.723
2.928
1,255,318
+0.22(+8.21%)
Feb 03, 2016
2.789
2.871
2.567
2.706
999,818
-0.02(-0.90%)
Feb 02, 2016
2.871
2.937
2.698
2.731
1,178,760
-0.21(-7.00%)
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
.