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

Suncoke Energy Inc (NY: SXC )

10.61 -0.04 (-0.33%)
Streaming Delayed Price Updated: 3:01 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 (%)
Apr 30, 2021 6.096 6.159 5.978 6.087 1,284,443 -0.08(-1.32%)
Apr 29, 2021 6.619 6.700 6.168 6.168 1,035,015 -0.26(-4.07%)
Apr 28, 2021 6.096 6.474 6.041 6.429 1,047,835 +0.43(+7.22%)
Apr 27, 2021 6.078 6.204 5.879 5.996 684,136 -0.08(-1.34%)
Apr 26, 2021 6.087 6.231 6.051 6.078 683,695 +0.08(+1.35%)
Apr 23, 2021 5.780 6.041 5.699 5.996 661,185 +0.28(+4.89%)
Apr 22, 2021 5.861 5.861 5.663 5.717 610,305 -0.12(-2.01%)
Apr 21, 2021 5.591 5.843 5.482 5.834 1,025,058 +0.23(+4.02%)
Apr 20, 2021 5.861 5.878 5.541 5.609 820,796 -0.27(-4.60%)
Apr 19, 2021 6.023 6.023 5.771 5.879 844,495 -0.14(-2.25%)
Apr 16, 2021 6.213 6.213 5.956 6.014 982,019 -0.14(-2.20%)
Apr 15, 2021 6.240 6.249 6.028 6.150 522,949 -0.01(-0.15%)
Apr 14, 2021 5.735 6.240 5.735 6.159 899,968 +0.42(+7.39%)
Apr 13, 2021 5.780 5.816 5.591 5.735 935,777 -0.05(-0.78%)
Apr 12, 2021 5.717 5.884 5.717 5.780 659,391 +0.10(+1.75%)
Apr 09, 2021 5.834 5.848 5.654 5.681 670,279 -0.17(-2.93%)
Apr 08, 2021 5.960 5.960 5.744 5.852 656,992 -0.11(-1.82%)
Apr 07, 2021 6.041 6.041 5.852 5.960 776,412 -0.08(-1.34%)
Apr 06, 2021 6.195 6.321 5.987 6.041 551,318 -0.14(-2.19%)
Apr 05, 2021 6.195 6.231 6.096 6.177 770,480 +0.07(+1.18%)
Apr 01, 2021 6.303 6.339 5.931 6.105 920,248 -0.22(-3.42%)
Mar 31, 2021 6.222 6.402 6.141 6.321 1,462,362 +0.17(+2.79%)
Mar 30, 2021 6.141 6.231 6.005 6.150 922,967 -0.01(-0.15%)
Mar 29, 2021 6.213 6.447 6.069 6.159 1,397,394 -0.11(-1.73%)
Mar 26, 2021 5.870 6.267 5.825 6.267 1,298,971 +0.54(+9.45%)
Mar 25, 2021 5.636 5.780 5.347 5.726 1,474,740 +0.00(+0.00%)
Mar 24, 2021 5.690 6.032 5.690 5.726 1,778,999 +0.17(+3.08%)
Mar 23, 2021 5.888 5.951 5.546 5.555 1,303,663 -0.47(-7.78%)
Mar 22, 2021 6.231 6.303 5.965 6.023 982,587 -0.28(-4.43%)
Mar 19, 2021 6.330 6.492 5.978 6.303 7,354,110 -0.01(-0.14%)
Mar 18, 2021 6.420 6.790 6.312 6.312 1,293,587 -0.15(-2.37%)
Mar 17, 2021 5.960 6.564 5.924 6.465 1,884,949 +0.44(+7.34%)
Mar 16, 2021 6.483 6.492 5.969 6.023 1,381,558 -0.49(-7.48%)
Mar 15, 2021 6.916 6.943 6.429 6.510 1,571,209 -0.23(-3.48%)
Mar 12, 2021 6.637 6.808 6.490 6.745 1,296,309 +0.07(+1.08%)
Mar 11, 2021 6.492 6.736 6.402 6.673 1,662,908 +0.22(+3.35%)
Mar 10, 2021 6.141 6.479 6.087 6.456 1,184,893 +0.31(+4.99%)
Mar 09, 2021 6.123 6.199 5.839 6.150 1,030,321 +0.12(+1.94%)
Mar 08, 2021 6.114 6.123 5.789 6.032 1,669,608 +0.07(+1.21%)
Mar 05, 2021 5.690 5.978 5.591 5.960 1,770,185 +0.41(+7.48%)
Mar 04, 2021 6.096 6.186 5.491 5.546 1,806,433 -0.57(-9.29%)
Mar 03, 2021 6.060 6.249 6.032 6.114 2,234,722 +0.07(+1.19%)
Mar 02, 2021 5.915 6.172 5.825 6.041 690,645 +0.12(+1.98%)
Mar 01, 2021 5.960 6.087 5.902 5.924 796,491 +0.16(+2.82%)
Feb 26, 2021 5.978 6.069 5.627 5.762 1,232,875 -0.26(-4.34%)
Feb 25, 2021 6.501 6.554 6.023 6.023 1,327,399 -0.45(-6.96%)
Feb 24, 2021 6.258 6.573 6.258 6.474 1,196,048 +0.22(+3.46%)
Feb 23, 2021 5.915 6.375 5.852 6.258 1,298,149 +0.27(+4.52%)
Feb 22, 2021 5.699 6.051 5.577 5.987 1,561,218 +0.25(+4.40%)
Feb 19, 2021 5.455 5.762 5.455 5.735 722,846 +0.32(+5.82%)
Feb 18, 2021 5.726 5.825 5.419 5.419 772,612 -0.32(-5.50%)
Feb 17, 2021 5.672 5.878 5.601 5.735 1,052,477 +0.14(+2.56%)
Feb 16, 2021 5.583 5.708 5.440 5.592 1,013,810 +0.18(+3.30%)
Feb 12, 2021 5.199 5.413 5.110 5.413 800,415 +0.20(+3.77%)
Feb 11, 2021 5.065 5.217 4.958 5.217 916,254 +0.16(+3.18%)
Feb 10, 2021 5.226 5.253 4.985 5.056 712,091 -0.10(-1.91%)
Feb 09, 2021 5.288 5.288 4.967 5.154 940,842 -0.11(-2.04%)
Feb 08, 2021 5.315 5.342 5.136 5.261 860,469 +0.13(+2.61%)
Feb 05, 2021 5.119 5.136 4.998 5.127 908,779 +0.13(+2.68%)
Feb 04, 2021 5.253 5.253 4.699 4.993 1,115,677 +0.05(+1.09%)
Feb 03, 2021 4.779 4.985 4.779 4.940 1,054,519 +0.16(+3.36%)
Feb 02, 2021 4.958 4.993 4.761 4.779 720,084 -0.07(-1.47%)
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.