Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.590 4.960 4.573 4.943 2,852,116 +0.32(+6.91%)
Jan 30, 2020 4.733 4.842 4.607 4.624 2,563,421 -0.08(-1.79%)
Jan 29, 2020 4.237 4.809 3.892 4.708 2,114,978 +0.04(+0.90%)
Jan 28, 2020 4.935 4.968 4.582 4.666 1,427,739 -0.19(-3.98%)
Jan 27, 2020 4.666 4.910 4.598 4.859 1,198,659 +0.03(+0.70%)
Jan 24, 2020 4.994 4.994 4.720 4.825 684,807 -0.13(-2.71%)
Jan 23, 2020 4.783 4.977 4.691 4.960 872,259 +0.11(+2.25%)
Jan 22, 2020 4.977 4.977 4.783 4.851 752,167 -0.10(-2.04%)
Jan 21, 2020 5.027 5.027 4.838 4.952 835,245 -0.11(-2.16%)
Jan 17, 2020 5.061 5.120 4.964 5.061 710,144 +0.05(+1.01%)
Jan 16, 2020 5.069 5.137 4.998 5.010 460,823 -0.01(-0.17%)
Jan 15, 2020 5.086 5.111 4.985 5.019 489,200 -0.12(-2.29%)
Jan 14, 2020 5.086 5.179 5.036 5.137 656,052 +0.03(+0.66%)
Jan 13, 2020 4.985 5.120 4.901 5.103 1,378,734 +0.11(+2.19%)
Jan 10, 2020 5.153 5.153 4.960 4.994 747,495 -0.18(-3.57%)
Jan 09, 2020 5.355 5.372 5.128 5.179 775,715 -0.18(-3.30%)
Jan 08, 2020 5.288 5.431 5.275 5.355 1,175,078 +0.06(+1.11%)
Jan 07, 2020 5.246 5.422 5.246 5.296 904,614 +0.04(+0.80%)
Jan 06, 2020 5.002 5.330 5.002 5.254 1,705,666 +0.24(+4.69%)
Jan 03, 2020 5.145 5.195 4.935 5.019 1,041,307 -0.18(-3.40%)
Jan 02, 2020 5.271 5.364 5.162 5.195 1,084,880 -0.04(-0.80%)
Dec 31, 2019 5.229 5.288 5.179 5.237 1,109,110 +0.06(+1.14%)
Dec 30, 2019 5.170 5.338 5.145 5.179 1,080,649 +0.03(+0.65%)
Dec 27, 2019 5.246 5.313 5.111 5.145 877,034 -0.08(-1.45%)
Dec 26, 2019 5.221 5.334 5.187 5.221 435,461 +0.00(+0.00%)
Dec 24, 2019 5.128 5.233 5.120 5.221 274,898 +0.13(+2.48%)
Dec 23, 2019 5.036 5.137 5.036 5.094 779,074 +0.02(+0.33%)
Dec 20, 2019 5.061 5.204 5.036 5.078 6,111,287 +0.00(+0.00%)
Dec 19, 2019 5.019 5.141 4.994 5.078 1,011,114 +0.08(+1.51%)
Dec 18, 2019 4.943 5.094 4.935 5.002 852,194 +0.06(+1.19%)
Dec 17, 2019 4.893 4.952 4.800 4.943 1,049,693 +0.08(+1.55%)
Dec 16, 2019 4.825 5.027 4.792 4.867 1,313,596 +0.13(+2.66%)
Dec 13, 2019 4.935 4.947 4.674 4.741 781,515 -0.21(-4.24%)
Dec 12, 2019 4.893 4.960 4.741 4.952 976,314 +0.09(+1.90%)
Dec 11, 2019 4.691 4.905 4.683 4.859 2,502,118 +0.19(+4.14%)
Dec 10, 2019 4.817 4.825 4.632 4.666 1,223,885 -0.19(-3.98%)
Dec 09, 2019 4.666 4.926 4.666 4.859 1,263,994 +0.19(+4.14%)
Dec 06, 2019 4.607 4.884 4.590 4.666 2,173,018 +0.12(+2.59%)
Dec 05, 2019 4.565 4.910 4.506 4.548 2,191,113 +0.24(+5.66%)
Dec 04, 2019 4.212 4.397 4.187 4.304 2,150,802 +0.14(+3.43%)
Dec 03, 2019 4.212 4.237 3.993 4.161 1,601,121 -0.12(-2.75%)
Dec 02, 2019 4.338 4.346 4.220 4.279 917,971 -0.03(-0.59%)
Nov 29, 2019 4.237 4.321 4.187 4.304 279,537 +0.01(+0.20%)
Nov 27, 2019 4.287 4.338 4.178 4.296 1,913,464 +0.01(+0.20%)
Nov 26, 2019 4.372 4.422 4.262 4.287 1,286,913 -0.08(-1.92%)
Nov 25, 2019 4.304 4.472 4.304 4.372 1,386,267 +0.11(+2.56%)
Nov 22, 2019 4.237 4.304 4.182 4.262 1,341,304 +0.04(+1.00%)
Nov 21, 2019 4.338 4.338 4.119 4.220 1,693,189 +0.02(+0.40%)
Nov 20, 2019 4.178 4.296 4.094 4.203 1,319,563 +0.01(+0.20%)
Nov 19, 2019 4.069 4.296 3.918 4.195 1,665,674 +0.13(+3.10%)
Nov 18, 2019 4.153 4.203 3.829 4.069 1,434,023 -0.09(-2.22%)
Nov 15, 2019 3.987 4.236 3.887 4.161 2,365,742 +0.21(+5.25%)
Nov 14, 2019 3.937 4.135 3.912 3.954 1,506,925 +0.02(+0.63%)
Nov 13, 2019 4.269 4.269 3.887 3.929 1,798,157 -0.40(-9.21%)
Nov 12, 2019 4.286 4.369 4.170 4.327 1,250,853 +0.05(+1.17%)
Nov 11, 2019 4.917 4.959 4.228 4.278 3,397,121 -0.71(-14.17%)
Nov 08, 2019 4.950 5.108 4.876 4.984 1,604,972 +0.02(+0.50%)
Nov 07, 2019 5.158 5.216 4.867 4.959 1,813,240 -0.12(-2.29%)
Nov 06, 2019 4.975 5.357 4.975 5.075 2,408,618 +0.09(+1.83%)
Nov 05, 2019 5.158 5.382 4.942 4.984 3,360,294 +0.24(+5.08%)
Nov 04, 2019 4.643 4.759 4.452 4.743 1,886,439 +0.15(+3.25%)
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.