Skip to main content

Suncoke Energy Inc (NY: SXC )

8.190 +0.180 (+2.25%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.484 4.544 4.242 4.259 759,940 -0.17(-3.90%)
Jan 28, 2021 4.509 4.630 4.414 4.432 1,439,748 -0.05(-1.16%)
Jan 27, 2021 4.440 4.579 4.237 4.484 1,082,688 -0.06(-1.33%)
Jan 26, 2021 4.795 4.846 4.535 4.544 659,579 -0.19(-4.01%)
Jan 25, 2021 4.846 4.846 4.553 4.734 874,598 -0.11(-2.32%)
Jan 22, 2021 4.613 4.872 4.501 4.846 774,873 +0.14(+2.94%)
Jan 21, 2021 5.140 5.140 4.639 4.708 1,199,633 -0.40(-7.78%)
Jan 20, 2021 5.080 5.162 5.045 5.106 780,518 +0.11(+2.25%)
Jan 19, 2021 4.933 5.054 4.924 4.993 929,609 +0.14(+2.85%)
Jan 15, 2021 4.959 5.028 4.795 4.855 1,149,113 -0.23(-4.58%)
Jan 14, 2021 5.097 5.218 4.985 5.088 647,493 +0.03(+0.51%)
Jan 13, 2021 5.382 5.408 5.002 5.062 685,867 -0.32(-5.94%)
Jan 12, 2021 4.985 5.399 4.898 5.382 897,158 +0.45(+9.11%)
Jan 11, 2021 4.622 4.950 4.622 4.933 521,083 +0.22(+4.77%)
Jan 08, 2021 4.864 4.882 4.635 4.708 920,031 -0.16(-3.20%)
Jan 07, 2021 4.855 5.054 4.803 4.864 917,511 +0.07(+1.44%)
Jan 06, 2021 4.319 4.959 4.319 4.795 1,856,400 +0.57(+13.50%)
Jan 05, 2021 4.026 4.272 3.982 4.224 1,465,965 +0.22(+5.39%)
Jan 04, 2021 3.844 4.078 3.767 4.008 1,731,402 +0.25(+6.67%)
Dec 31, 2020 3.758 3.758 3.758 1,957,313 -0.04(-1.14%)
Dec 30, 2020 3.706 3.870 3.706 3.801 1,957,313 +0.08(+2.09%)
Dec 29, 2020 3.836 3.905 3.654 3.723 1,349,806 -0.10(-2.71%)
Dec 28, 2020 3.680 3.896 3.676 3.827 1,628,418 +0.16(+4.48%)
Dec 24, 2020 3.715 3.715 3.568 3.663 790,384 -0.04(-1.17%)
Dec 23, 2020 3.732 3.741 3.654 3.706 971,687 +0.01(+0.23%)
Dec 22, 2020 3.939 3.974 3.689 3.697 775,798 -0.24(-6.14%)
Dec 21, 2020 3.965 4.026 3.836 3.939 933,667 -0.04(-1.08%)
Dec 18, 2020 4.250 4.250 3.836 3.982 2,685,432 -0.25(-5.92%)
Dec 17, 2020 4.363 4.397 4.164 4.233 723,890 -0.09(-2.00%)
Dec 16, 2020 4.354 4.371 4.224 4.319 1,079,289 -0.01(-0.20%)
Dec 15, 2020 4.311 4.371 4.103 4.328 915,403 +0.06(+1.42%)
Dec 14, 2020 4.397 4.466 4.268 4.268 1,226,620 -0.07(-1.59%)
Dec 11, 2020 4.613 4.656 4.302 4.337 1,259,313 -0.33(-7.04%)
Dec 10, 2020 4.639 4.725 4.596 4.665 524,436 +0.02(+0.37%)
Dec 09, 2020 4.803 4.868 4.579 4.648 733,703 -0.13(-2.71%)
Dec 08, 2020 4.630 4.795 4.527 4.777 763,339 +0.15(+3.17%)
Dec 07, 2020 4.458 4.678 4.414 4.630 826,249 +0.15(+3.28%)
Dec 04, 2020 4.198 4.501 4.194 4.484 914,591 +0.35(+8.58%)
Dec 03, 2020 4.233 4.233 4.103 4.129 637,916 -0.08(-1.85%)
Dec 02, 2020 3.982 4.207 3.957 4.207 520,855 +0.19(+4.73%)
Dec 01, 2020 3.905 4.155 3.905 4.017 920,099 +0.13(+3.33%)
Nov 30, 2020 4.103 4.147 3.870 3.887 642,648 -0.27(-6.45%)
Nov 27, 2020 4.069 4.160 4.069 4.155 312,773 +0.05(+1.26%)
Nov 25, 2020 4.138 4.190 4.060 4.103 752,532 -0.07(-1.66%)
Nov 24, 2020 4.181 4.207 4.069 4.173 3,387,624 +0.08(+1.90%)
Nov 23, 2020 3.922 4.138 3.922 4.095 571,255 +0.22(+5.80%)
Nov 20, 2020 3.689 3.879 3.689 3.870 780,545 +0.15(+3.94%)
Nov 19, 2020 3.784 3.818 3.607 3.723 522,532 -0.05(-1.37%)
Nov 18, 2020 3.673 3.894 3.664 3.775 694,478 +0.13(+3.50%)
Nov 17, 2020 3.468 3.707 3.451 3.647 1,010,293 +0.12(+3.38%)
Nov 16, 2020 3.409 3.596 3.392 3.528 1,510,814 +0.22(+6.70%)
Nov 13, 2020 3.076 3.387 3.068 3.306 998,143 +0.26(+8.38%)
Nov 12, 2020 3.025 3.149 3.004 3.051 520,017 -0.02(-0.56%)
Nov 11, 2020 3.187 3.187 3.051 3.068 657,404 -0.09(-2.70%)
Nov 10, 2020 3.093 3.187 3.055 3.153 1,154,834 +0.09(+3.06%)
Nov 09, 2020 3.076 3.281 3.042 3.059 1,342,205 +0.20(+7.16%)
Nov 06, 2020 2.914 2.991 2.855 2.855 540,846 -0.08(-2.62%)
Nov 05, 2020 2.897 3.017 2.863 2.932 2,738,344 +0.03(+1.18%)
Nov 04, 2020 3.119 3.179 2.855 2.897 1,348,947 -0.30(-9.33%)
Nov 03, 2020 3.187 3.238 3.123 3.196 582,782 +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.