Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.908 4.924 4.291 4.349 2,949,563 -0.61(-12.27%)
Oct 30, 2019 4.974 5.031 4.875 4.957 690,255 -0.05(-0.99%)
Oct 29, 2019 4.932 5.130 4.932 5.006 927,206 +0.04(+0.83%)
Oct 28, 2019 4.900 5.072 4.891 4.965 509,245 +0.07(+1.34%)
Oct 25, 2019 4.628 4.957 4.628 4.900 1,071,681 +0.29(+6.24%)
Oct 24, 2019 4.842 4.858 4.571 4.612 815,273 -0.25(-5.08%)
Oct 23, 2019 4.752 4.908 4.694 4.858 607,651 +0.11(+2.25%)
Oct 22, 2019 4.661 4.793 4.620 4.752 687,879 +0.09(+1.94%)
Oct 21, 2019 4.521 4.752 4.521 4.661 1,044,358 +0.22(+5.00%)
Oct 18, 2019 4.513 4.562 4.415 4.439 526,109 -0.11(-2.35%)
Oct 17, 2019 4.538 4.595 4.501 4.546 835,993 +0.02(+0.36%)
Oct 16, 2019 4.571 4.686 4.505 4.530 735,096 -0.07(-1.61%)
Oct 15, 2019 4.513 4.727 4.472 4.604 865,452 +0.03(+0.72%)
Oct 14, 2019 4.472 4.645 4.447 4.571 774,442 +0.03(+0.72%)
Oct 11, 2019 4.497 4.575 4.431 4.538 666,120 +0.15(+3.37%)
Oct 10, 2019 4.357 4.435 4.336 4.390 642,428 +0.09(+2.10%)
Oct 09, 2019 4.283 4.357 4.217 4.299 1,053,591 +0.07(+1.75%)
Oct 08, 2019 4.324 4.332 4.168 4.225 984,073 -0.15(-3.38%)
Oct 07, 2019 4.357 4.456 4.353 4.373 843,915 +0.01(+0.19%)
Oct 04, 2019 4.406 4.513 4.312 4.365 1,030,930 -0.06(-1.30%)
Oct 03, 2019 4.439 4.472 4.332 4.423 1,038,617 -0.03(-0.74%)
Oct 02, 2019 4.554 4.554 4.221 4.456 1,843,050 -0.16(-3.56%)
Oct 01, 2019 4.554 4.743 4.554 4.620 1,648,182 -0.02(-0.35%)
Sep 30, 2019 4.974 4.974 4.530 4.636 3,018,894 -0.54(-10.48%)
Sep 27, 2019 5.278 5.327 5.097 5.179 1,059,395 -0.11(-2.02%)
Sep 26, 2019 5.228 5.331 5.146 5.286 1,105,235 +0.03(+0.63%)
Sep 25, 2019 5.056 5.302 4.941 5.253 896,352 +0.14(+2.73%)
Sep 24, 2019 5.335 5.393 5.105 5.113 1,015,821 -0.25(-4.75%)
Sep 23, 2019 5.179 5.483 5.163 5.368 1,353,929 +0.11(+2.03%)
Sep 20, 2019 5.541 5.590 5.212 5.261 3,207,379 -0.28(-5.04%)
Sep 19, 2019 5.524 5.664 5.459 5.541 1,480,839 -0.07(-1.17%)
Sep 18, 2019 5.861 5.894 5.594 5.607 1,002,402 -0.26(-4.48%)
Sep 17, 2019 5.861 5.923 5.722 5.870 609,876 -0.05(-0.83%)
Sep 16, 2019 5.894 6.018 5.870 5.919 834,295 +0.02(+0.28%)
Sep 13, 2019 5.837 6.026 5.837 5.902 1,059,516 +0.11(+1.84%)
Sep 12, 2019 5.820 5.829 5.697 5.796 1,183,554 -0.08(-1.40%)
Sep 11, 2019 5.771 5.878 5.664 5.878 1,303,939 +0.16(+2.73%)
Sep 10, 2019 5.541 5.796 5.541 5.722 1,160,866 +0.20(+3.57%)
Sep 09, 2019 5.228 5.524 5.228 5.524 953,978 +0.32(+6.16%)
Sep 06, 2019 5.294 5.294 5.179 5.204 831,678 -0.08(-1.56%)
Sep 05, 2019 5.196 5.417 5.183 5.286 1,189,306 +0.16(+3.04%)
Sep 04, 2019 5.015 5.154 5.015 5.130 779,485 +0.20(+4.00%)
Sep 03, 2019 4.974 5.064 4.920 4.932 1,390,251 -0.20(-3.85%)
Aug 30, 2019 5.237 5.278 5.130 5.130 572,941 -0.05(-0.95%)
Aug 29, 2019 5.097 5.187 5.093 5.179 876,945 +0.12(+2.27%)
Aug 28, 2019 4.850 5.130 4.842 5.064 1,205,964 +0.21(+4.41%)
Aug 27, 2019 5.163 5.179 4.826 4.850 1,038,105 -0.28(-5.45%)
Aug 26, 2019 5.105 5.146 5.027 5.130 797,184 +0.10(+1.96%)
Aug 23, 2019 5.179 5.253 5.031 5.031 910,624 -0.21(-3.92%)
Aug 22, 2019 5.327 5.360 5.237 5.237 625,724 -0.09(-1.70%)
Aug 21, 2019 5.417 5.442 5.286 5.327 1,074,790 -0.07(-1.22%)
Aug 20, 2019 5.269 5.467 5.269 5.393 1,071,982 +0.08(+1.55%)
Aug 19, 2019 5.212 5.343 5.138 5.311 1,018,615 +0.15(+2.87%)
Aug 16, 2019 4.916 5.187 4.908 5.163 1,727,948 +0.34(+6.98%)
Aug 15, 2019 4.891 4.908 4.776 4.826 1,473,579 -0.07(-1.51%)
Aug 14, 2019 4.998 5.023 4.826 4.900 1,863,092 -0.25(-4.79%)
Aug 13, 2019 5.089 5.294 5.056 5.146 1,081,196 +0.03(+0.64%)
Aug 12, 2019 5.146 5.204 5.031 5.113 2,068,362 -0.08(-1.58%)
Aug 09, 2019 5.302 5.335 5.146 5.196 1,905,305 -0.16(-2.92%)
Aug 08, 2019 5.393 5.475 5.339 5.352 1,624,094 +0.02(+0.31%)
Aug 07, 2019 5.237 5.442 4.998 5.335 1,732,874 -0.01(-0.15%)
Aug 06, 2019 5.516 5.582 5.247 5.343 2,455,614 -0.17(-3.13%)
Aug 05, 2019 5.524 5.615 5.430 5.516 2,043,862 -0.13(-2.33%)
Aug 02, 2019 5.796 5.829 5.539 5.648 2,317,434 -0.25(-4.32%)
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.