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

Suncoke Energy Inc (NY: SXC )

10.64 -0.10 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 29, 2021 4.636 4.699 4.386 4.404 734,926 -0.18(-3.90%)
Jan 28, 2021 4.663 4.788 4.565 4.583 1,392,357 -0.05(-1.16%)
Jan 27, 2021 4.591 4.734 4.382 4.636 1,047,050 -0.06(-1.33%)
Jan 26, 2021 4.958 5.011 4.690 4.699 637,869 -0.20(-4.01%)
Jan 25, 2021 5.011 5.011 4.708 4.895 845,810 -0.12(-2.32%)
Jan 22, 2021 4.770 5.038 4.654 5.011 749,367 +0.14(+2.94%)
Jan 21, 2021 5.315 5.315 4.797 4.868 1,160,146 -0.41(-7.78%)
Jan 20, 2021 5.253 5.337 5.217 5.279 754,827 +0.12(+2.25%)
Jan 19, 2021 5.101 5.226 5.092 5.163 899,010 +0.14(+2.85%)
Jan 15, 2021 5.127 5.199 4.958 5.020 1,111,289 -0.24(-4.58%)
Jan 14, 2021 5.270 5.395 5.154 5.261 626,181 +0.03(+0.51%)
Jan 13, 2021 5.565 5.592 5.172 5.235 663,291 -0.33(-5.94%)
Jan 12, 2021 5.154 5.583 5.065 5.565 867,627 +0.46(+9.11%)
Jan 11, 2021 4.779 5.119 4.779 5.101 503,931 +0.23(+4.77%)
Jan 08, 2021 5.029 5.048 4.792 4.868 889,748 -0.16(-3.20%)
Jan 07, 2021 5.020 5.226 4.967 5.029 887,311 +0.07(+1.44%)
Jan 06, 2021 4.466 5.127 4.466 4.958 1,795,295 +0.59(+13.50%)
Jan 05, 2021 4.163 4.417 4.118 4.368 1,417,712 +0.22(+5.39%)
Jan 04, 2021 3.975 4.216 3.895 4.145 1,674,411 +0.26(+6.67%)
Dec 31, 2020 3.886 3.886 3.886 1,892,886 -0.04(-1.14%)
Dec 30, 2020 3.832 4.002 3.832 3.930 1,892,886 +0.08(+2.09%)
Dec 29, 2020 3.966 4.038 3.779 3.850 1,305,376 -0.11(-2.71%)
Dec 28, 2020 3.805 4.029 3.801 3.957 1,574,817 +0.17(+4.48%)
Dec 24, 2020 3.841 3.841 3.689 3.788 764,368 -0.04(-1.17%)
Dec 23, 2020 3.859 3.868 3.779 3.832 939,703 +0.01(+0.23%)
Dec 22, 2020 4.073 4.109 3.814 3.823 750,262 -0.25(-6.14%)
Dec 21, 2020 4.100 4.163 3.966 4.073 902,935 -0.04(-1.08%)
Dec 18, 2020 4.395 4.395 3.966 4.118 2,597,039 -0.26(-5.92%)
Dec 17, 2020 4.511 4.547 4.306 4.377 700,063 -0.09(-2.00%)
Dec 16, 2020 4.502 4.520 4.368 4.466 1,043,763 -0.01(-0.20%)
Dec 15, 2020 4.457 4.520 4.243 4.475 885,272 +0.06(+1.42%)
Dec 14, 2020 4.547 4.618 4.413 4.413 1,186,245 -0.07(-1.59%)
Dec 11, 2020 4.770 4.815 4.449 4.484 1,217,862 -0.34(-7.04%)
Dec 10, 2020 4.797 4.886 4.752 4.824 507,174 +0.02(+0.37%)
Dec 09, 2020 4.967 5.034 4.734 4.806 709,553 -0.13(-2.71%)
Dec 08, 2020 4.788 4.958 4.681 4.940 738,213 +0.15(+3.17%)
Dec 07, 2020 4.609 4.837 4.565 4.788 799,052 +0.15(+3.28%)
Dec 04, 2020 4.341 4.654 4.337 4.636 884,486 +0.37(+8.58%)
Dec 03, 2020 4.377 4.377 4.243 4.270 616,918 -0.08(-1.85%)
Dec 02, 2020 4.118 4.350 4.091 4.350 503,710 +0.20(+4.73%)
Dec 01, 2020 4.038 4.297 4.038 4.154 889,813 +0.13(+3.33%)
Nov 30, 2020 4.243 4.288 4.002 4.020 621,495 -0.28(-6.44%)
Nov 27, 2020 4.207 4.301 4.207 4.297 302,478 +0.05(+1.26%)
Nov 25, 2020 4.279 4.332 4.198 4.243 727,762 -0.07(-1.66%)
Nov 24, 2020 4.324 4.350 4.207 4.315 3,276,118 +0.08(+1.90%)
Nov 23, 2020 4.056 4.279 4.056 4.234 552,452 +0.23(+5.80%)
Nov 20, 2020 3.814 4.011 3.814 4.002 754,853 +0.15(+3.94%)
Nov 19, 2020 3.913 3.948 3.729 3.850 505,332 -0.05(-1.37%)
Nov 18, 2020 3.798 4.027 3.789 3.904 671,618 +0.13(+3.50%)
Nov 17, 2020 3.586 3.833 3.569 3.771 977,038 +0.12(+3.38%)
Nov 16, 2020 3.525 3.719 3.507 3.648 1,461,085 +0.23(+6.70%)
Nov 13, 2020 3.181 3.503 3.172 3.419 965,288 +0.26(+8.38%)
Nov 12, 2020 3.128 3.256 3.106 3.155 502,900 -0.02(-0.56%)
Nov 11, 2020 3.296 3.296 3.155 3.172 635,765 -0.09(-2.70%)
Nov 10, 2020 3.199 3.296 3.159 3.260 1,116,822 +0.10(+3.06%)
Nov 09, 2020 3.181 3.393 3.146 3.163 1,298,025 +0.21(+7.16%)
Nov 06, 2020 3.014 3.093 2.952 2.952 523,044 -0.08(-2.62%)
Nov 05, 2020 2.996 3.119 2.961 3.031 2,648,209 +0.04(+1.18%)
Nov 04, 2020 3.225 3.288 2.952 2.996 1,304,545 -0.31(-9.33%)
Nov 03, 2020 3.296 3.349 3.230 3.304 563,599 +0.09(+2.74%)
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.