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

Suncoke Energy Inc (NY: SXC )

8.195 -0.045 (-0.55%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 20, 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 5.785 5.873 5.445 5.576 1,274,026 -0.25(-4.34%)
Feb 25, 2021 6.291 6.342 5.829 5.829 1,371,706 -0.44(-6.96%)
Feb 24, 2021 6.056 6.361 6.056 6.265 1,235,970 +0.21(+3.46%)
Feb 23, 2021 5.724 6.169 5.663 6.056 1,341,479 +0.26(+4.52%)
Feb 22, 2021 5.515 5.855 5.397 5.794 1,613,329 +0.24(+4.40%)
Feb 19, 2021 5.279 5.576 5.279 5.550 746,973 +0.31(+5.82%)
Feb 18, 2021 5.541 5.637 5.244 5.244 798,401 -0.31(-5.50%)
Feb 17, 2021 5.489 5.688 5.420 5.550 1,087,607 +0.14(+2.56%)
Feb 16, 2021 5.403 5.524 5.264 5.411 1,047,649 +0.17(+3.30%)
Feb 12, 2021 5.031 5.238 4.945 5.238 827,131 +0.19(+3.77%)
Feb 11, 2021 4.901 5.048 4.798 5.048 946,838 +0.16(+3.18%)
Feb 10, 2021 5.057 5.083 4.824 4.893 735,860 -0.10(-1.91%)
Feb 09, 2021 5.117 5.117 4.806 4.988 972,246 -0.10(-2.04%)
Feb 08, 2021 5.143 5.169 4.970 5.092 889,190 +0.13(+2.61%)
Feb 05, 2021 4.953 4.970 4.837 4.962 939,112 +0.13(+2.68%)
Feb 04, 2021 5.083 5.083 4.547 4.832 1,152,916 +0.05(+1.09%)
Feb 03, 2021 4.625 4.824 4.625 4.780 1,089,717 +0.16(+3.36%)
Feb 02, 2021 4.798 4.832 4.607 4.625 744,120 -0.07(-1.47%)
Feb 01, 2021 4.374 4.711 4.331 4.694 1,879,767 +0.43(+10.14%)
Jan 29, 2021 4.486 4.547 4.244 4.262 759,457 -0.17(-3.90%)
Jan 28, 2021 4.512 4.633 4.417 4.435 1,438,832 -0.05(-1.16%)
Jan 27, 2021 4.443 4.581 4.240 4.486 1,081,999 -0.06(-1.33%)
Jan 26, 2021 4.798 4.849 4.538 4.547 659,160 -0.19(-4.01%)
Jan 25, 2021 4.849 4.849 4.556 4.737 874,042 -0.11(-2.32%)
Jan 22, 2021 4.616 4.875 4.504 4.849 774,380 +0.14(+2.94%)
Jan 21, 2021 5.143 5.143 4.642 4.711 1,198,870 -0.40(-7.78%)
Jan 20, 2021 5.083 5.165 5.048 5.109 780,022 +0.11(+2.25%)
Jan 19, 2021 4.936 5.057 4.927 4.996 929,018 +0.14(+2.85%)
Jan 15, 2021 4.962 5.031 4.798 4.858 1,148,382 -0.23(-4.58%)
Jan 14, 2021 5.100 5.221 4.988 5.092 647,081 +0.03(+0.51%)
Jan 13, 2021 5.385 5.411 5.005 5.066 685,430 -0.32(-5.94%)
Jan 12, 2021 4.988 5.403 4.901 5.385 896,587 +0.45(+9.11%)
Jan 11, 2021 4.625 4.953 4.625 4.936 520,751 +0.22(+4.77%)
Jan 08, 2021 4.867 4.885 4.638 4.711 919,446 -0.16(-3.20%)
Jan 07, 2021 4.858 5.057 4.806 4.867 916,928 +0.07(+1.44%)
Jan 06, 2021 4.322 4.962 4.322 4.798 1,855,219 +0.57(+13.50%)
Jan 05, 2021 4.028 4.275 3.985 4.227 1,465,033 +0.22(+5.39%)
Jan 04, 2021 3.847 4.080 3.769 4.011 1,730,300 +0.25(+6.67%)
Dec 31, 2020 3.760 3.760 3.760 1,956,068 -0.04(-1.14%)
Dec 30, 2020 3.708 3.873 3.708 3.804 1,956,068 +0.08(+2.09%)
Dec 29, 2020 3.838 3.907 3.657 3.726 1,348,947 -0.10(-2.71%)
Dec 28, 2020 3.682 3.899 3.678 3.829 1,627,382 +0.16(+4.48%)
Dec 24, 2020 3.717 3.717 3.570 3.665 789,881 -0.04(-1.17%)
Dec 23, 2020 3.734 3.743 3.657 3.708 971,068 +0.01(+0.23%)
Dec 22, 2020 3.942 3.976 3.691 3.700 775,304 -0.24(-6.14%)
Dec 21, 2020 3.968 4.028 3.838 3.942 933,074 -0.04(-1.08%)
Dec 18, 2020 4.253 4.253 3.838 3.985 2,683,724 -0.25(-5.92%)
Dec 17, 2020 4.365 4.400 4.167 4.236 723,430 -0.09(-2.00%)
Dec 16, 2020 4.357 4.374 4.227 4.322 1,078,603 -0.01(-0.20%)
Dec 15, 2020 4.314 4.374 4.106 4.331 914,821 +0.06(+1.42%)
Dec 14, 2020 4.400 4.469 4.270 4.270 1,225,840 -0.07(-1.59%)
Dec 11, 2020 4.616 4.659 4.305 4.339 1,258,512 -0.33(-7.04%)
Dec 10, 2020 4.642 4.728 4.599 4.668 524,103 +0.02(+0.37%)
Dec 09, 2020 4.806 4.871 4.581 4.651 733,236 -0.13(-2.71%)
Dec 08, 2020 4.633 4.798 4.530 4.780 762,853 +0.15(+3.17%)
Dec 07, 2020 4.460 4.681 4.417 4.633 825,723 +0.15(+3.28%)
Dec 04, 2020 4.201 4.504 4.197 4.486 914,009 +0.35(+8.58%)
Dec 03, 2020 4.236 4.236 4.106 4.132 637,510 -0.08(-1.85%)
Dec 02, 2020 3.985 4.210 3.959 4.210 520,523 +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.