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

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Feb 26, 2021 5.782 5.869 5.441 5.572 1,274,837 -0.25(-4.34%)
Feb 25, 2021 6.287 6.338 5.825 5.825 1,372,578 -0.44(-6.96%)
Feb 24, 2021 6.052 6.357 6.052 6.261 1,236,757 +0.21(+3.46%)
Feb 23, 2021 5.721 6.165 5.659 6.052 1,342,333 +0.26(+4.52%)
Feb 22, 2021 5.511 5.851 5.394 5.790 1,614,356 +0.24(+4.40%)
Feb 19, 2021 5.276 5.572 5.276 5.546 747,448 +0.31(+5.82%)
Feb 18, 2021 5.537 5.633 5.241 5.241 798,909 -0.31(-5.50%)
Feb 17, 2021 5.486 5.684 5.417 5.546 1,088,300 +0.14(+2.56%)
Feb 16, 2021 5.399 5.520 5.261 5.408 1,048,316 +0.17(+3.30%)
Feb 12, 2021 5.028 5.235 4.941 5.235 827,658 +0.19(+3.77%)
Feb 11, 2021 4.898 5.045 4.795 5.045 947,440 +0.16(+3.18%)
Feb 10, 2021 5.054 5.080 4.820 4.890 736,328 -0.10(-1.91%)
Feb 09, 2021 5.114 5.114 4.803 4.985 972,865 -0.10(-2.04%)
Feb 08, 2021 5.140 5.166 4.967 5.088 889,756 +0.13(+2.61%)
Feb 05, 2021 4.950 4.967 4.833 4.959 939,710 +0.13(+2.68%)
Feb 04, 2021 5.080 5.080 4.544 4.829 1,153,650 +0.05(+1.09%)
Feb 03, 2021 4.622 4.820 4.622 4.777 1,090,411 +0.16(+3.36%)
Feb 02, 2021 4.795 4.829 4.604 4.622 744,593 -0.07(-1.47%)
Feb 01, 2021 4.371 4.708 4.328 4.691 1,880,963 +0.43(+10.14%)
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%)
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.