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

Suncoke Energy Inc (NY: SXC )

10.73 +0.09 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Nov 01, 2019 4.477 4.892 4.477 4.593 2,520,810 +0.20(+4.54%)
Oct 31, 2019 4.959 4.975 4.336 4.394 2,919,261 -0.61(-12.27%)
Oct 30, 2019 5.025 5.083 4.925 5.009 683,163 -0.05(-0.99%)
Oct 29, 2019 4.984 5.183 4.984 5.058 917,680 +0.04(+0.83%)
Oct 28, 2019 4.950 5.125 4.942 5.017 504,013 +0.07(+1.34%)
Oct 25, 2019 4.676 5.009 4.676 4.950 1,060,671 +0.29(+6.24%)
Oct 24, 2019 4.892 4.909 4.618 4.660 806,897 -0.25(-5.08%)
Oct 23, 2019 4.801 4.959 4.743 4.909 601,409 +0.11(+2.25%)
Oct 22, 2019 4.710 4.842 4.668 4.801 680,812 +0.09(+1.94%)
Oct 21, 2019 4.568 4.801 4.568 4.710 1,033,629 +0.22(+5.00%)
Oct 18, 2019 4.560 4.610 4.460 4.485 520,704 -0.11(-2.35%)
Oct 17, 2019 4.585 4.643 4.548 4.593 827,405 +0.02(+0.36%)
Oct 16, 2019 4.618 4.734 4.552 4.577 727,544 -0.07(-1.61%)
Oct 15, 2019 4.560 4.776 4.519 4.651 856,561 +0.03(+0.72%)
Oct 14, 2019 4.519 4.693 4.494 4.618 766,486 +0.03(+0.72%)
Oct 11, 2019 4.543 4.622 4.477 4.585 659,277 +0.15(+3.37%)
Oct 10, 2019 4.402 4.481 4.381 4.435 635,828 +0.09(+2.10%)
Oct 09, 2019 4.327 4.402 4.261 4.344 1,042,767 +0.07(+1.75%)
Oct 08, 2019 4.369 4.377 4.211 4.269 973,963 -0.15(-3.38%)
Oct 07, 2019 4.402 4.502 4.398 4.419 835,245 +0.01(+0.19%)
Oct 04, 2019 4.452 4.560 4.357 4.411 1,020,339 -0.06(-1.30%)
Oct 03, 2019 4.485 4.519 4.377 4.469 1,027,947 -0.03(-0.74%)
Oct 02, 2019 4.602 4.602 4.265 4.502 1,824,116 -0.17(-3.56%)
Oct 01, 2019 4.602 4.793 4.602 4.668 1,631,250 -0.02(-0.35%)
Sep 30, 2019 5.025 5.025 4.577 4.685 2,987,880 -0.55(-10.48%)
Sep 27, 2019 5.332 5.382 5.150 5.233 1,048,511 -0.11(-2.02%)
Sep 26, 2019 5.283 5.386 5.200 5.341 1,093,880 +0.03(+0.63%)
Sep 25, 2019 5.108 5.357 4.992 5.308 887,143 +0.14(+2.73%)
Sep 24, 2019 5.391 5.449 5.158 5.166 1,005,385 -0.26(-4.75%)
Sep 23, 2019 5.233 5.540 5.216 5.424 1,340,020 +0.11(+2.03%)
Sep 20, 2019 5.598 5.648 5.266 5.316 3,174,429 -0.28(-5.04%)
Sep 19, 2019 5.582 5.723 5.515 5.598 1,465,626 -0.07(-1.17%)
Sep 18, 2019 5.922 5.955 5.652 5.665 992,104 -0.27(-4.48%)
Sep 17, 2019 5.922 5.985 5.781 5.931 603,611 -0.05(-0.83%)
Sep 16, 2019 5.955 6.080 5.931 5.980 825,724 +0.02(+0.28%)
Sep 13, 2019 5.897 6.088 5.897 5.964 1,048,632 +0.11(+1.84%)
Sep 12, 2019 5.881 5.889 5.756 5.856 1,171,395 -0.08(-1.40%)
Sep 11, 2019 5.831 5.939 5.723 5.939 1,290,543 +0.16(+2.73%)
Sep 10, 2019 5.598 5.856 5.598 5.781 1,148,940 +0.20(+3.57%)
Sep 09, 2019 5.283 5.582 5.283 5.582 944,178 +0.32(+6.16%)
Sep 06, 2019 5.349 5.349 5.233 5.258 823,134 -0.08(-1.56%)
Sep 05, 2019 5.249 5.474 5.236 5.341 1,177,088 +0.16(+3.04%)
Sep 04, 2019 5.067 5.208 5.067 5.183 771,477 +0.20(+4.00%)
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.