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 (%)
May 29, 2020 2.931 3.025 2.863 2.923 1,045,674 -0.08(-2.57%)
May 28, 2020 3.000 3.145 2.940 3.000 820,997 +0.03(+1.16%)
May 27, 2020 2.785 2.978 2.700 2.965 1,006,360 +0.25(+9.15%)
May 26, 2020 2.683 2.734 2.575 2.717 2,305,338 +0.14(+5.32%)
May 22, 2020 2.734 2.734 2.563 2.580 685,953 -0.16(-5.94%)
May 21, 2020 2.674 2.863 2.621 2.743 866,928 +0.03(+1.27%)
May 20, 2020 2.614 2.725 2.571 2.708 921,756 +0.15(+5.69%)
May 19, 2020 2.521 2.647 2.428 2.563 882,158 +0.01(+0.33%)
May 18, 2020 2.294 2.571 2.277 2.554 1,351,836 +0.39(+17.83%)
May 15, 2020 2.193 2.210 2.056 2.168 1,519,647 -0.03(-1.15%)
May 14, 2020 2.117 2.252 1.958 2.193 1,773,451 +0.00(+0.00%)
May 13, 2020 2.453 2.487 2.168 2.193 1,399,279 -0.25(-10.31%)
May 12, 2020 2.546 2.605 2.445 2.445 1,265,373 -0.18(-7.03%)
May 11, 2020 2.848 2.857 2.453 2.630 1,459,878 -0.37(-12.33%)
May 08, 2020 2.487 3.075 2.487 2.999 1,862,782 +0.60(+24.83%)
May 07, 2020 2.361 2.546 2.361 2.403 1,924,743 +0.05(+2.14%)
May 06, 2020 2.579 2.621 2.344 2.353 870,103 -0.21(-8.20%)
May 05, 2020 2.655 2.789 2.554 2.563 1,211,591 -0.03(-1.29%)
May 04, 2020 2.588 2.739 2.516 2.596 856,239 -0.06(-2.22%)
May 01, 2020 2.621 2.710 2.571 2.655 915,264 +0.01(+0.32%)
Apr 30, 2020 2.714 2.714 2.521 2.647 1,919,445 -0.08(-3.08%)
Apr 29, 2020 2.521 2.810 2.508 2.731 1,427,417 +0.34(+14.03%)
Apr 28, 2020 2.285 2.437 2.210 2.395 808,914 +0.20(+9.20%)
Apr 27, 2020 2.227 2.227 2.100 2.193 493,258 -0.04(-1.88%)
Apr 24, 2020 2.285 2.294 2.042 2.235 829,688 -0.05(-2.21%)
Apr 23, 2020 2.235 2.378 2.159 2.285 986,933 +0.03(+1.49%)
Apr 22, 2020 2.445 2.487 2.252 2.252 887,970 -0.12(-4.96%)
Apr 21, 2020 2.521 2.521 2.353 2.369 719,070 -0.18(-6.93%)
Apr 20, 2020 2.621 2.655 2.525 2.546 693,989 -0.13(-4.72%)
Apr 17, 2020 2.747 2.798 2.605 2.672 1,023,096 +0.08(+2.91%)
Apr 16, 2020 2.773 2.798 2.529 2.596 901,594 -0.17(-6.08%)
Apr 15, 2020 2.689 2.865 2.605 2.764 992,086 -0.10(-3.52%)
Apr 14, 2020 2.823 3.016 2.773 2.865 1,100,515 -0.02(-0.58%)
Apr 13, 2020 2.655 2.899 2.605 2.882 1,177,449 +0.31(+12.09%)
Apr 09, 2020 3.302 3.302 2.563 2.571 1,956,927 -0.62(-19.47%)
Apr 08, 2020 3.243 3.310 3.142 3.193 641,168 +0.04(+1.33%)
Apr 07, 2020 3.386 3.504 3.042 3.151 721,493 -0.13(-3.85%)
Apr 06, 2020 3.218 3.386 3.138 3.277 672,834 +0.21(+6.85%)
Apr 03, 2020 3.084 3.260 2.963 3.067 802,314 -0.02(-0.54%)
Apr 02, 2020 3.042 3.184 2.924 3.084 704,522 +0.04(+1.38%)
Apr 01, 2020 3.109 3.344 2.966 3.042 1,612,629 -0.19(-5.97%)
Mar 31, 2020 2.974 3.302 2.924 3.235 1,874,510 +0.27(+9.07%)
Mar 30, 2020 2.806 3.042 2.689 2.966 1,096,339 +0.18(+6.33%)
Mar 27, 2020 2.857 2.920 2.714 2.789 1,641,167 -0.22(-7.26%)
Mar 26, 2020 2.739 3.025 2.705 3.008 782,694 +0.23(+8.16%)
Mar 25, 2020 2.932 3.050 2.638 2.781 1,716,538 -0.16(-5.43%)
Mar 24, 2020 3.168 3.205 2.798 2.941 1,745,208 -0.01(-0.28%)
Mar 23, 2020 2.689 2.966 2.605 2.949 944,946 +0.28(+10.38%)
Mar 20, 2020 2.966 3.016 2.571 2.672 1,453,591 -0.24(-8.36%)
Mar 19, 2020 2.596 3.277 2.529 2.915 1,053,673 +0.30(+11.58%)
Mar 18, 2020 2.705 3.067 2.588 2.613 1,121,269 -0.32(-10.89%)
Mar 17, 2020 2.546 3.092 2.411 2.932 1,655,556 +0.51(+21.18%)
Mar 16, 2020 2.840 2.949 2.395 2.420 1,195,984 -0.66(-21.53%)
Mar 13, 2020 2.647 3.100 2.403 3.084 1,391,701 +0.69(+28.77%)
Mar 12, 2020 2.521 2.705 2.336 2.395 1,560,496 -0.36(-13.11%)
Mar 11, 2020 2.999 3.016 2.722 2.756 1,024,760 -0.27(-8.89%)
Mar 10, 2020 2.840 3.033 2.739 3.025 920,655 +0.36(+13.56%)
Mar 09, 2020 2.974 3.092 2.655 2.663 683,142 -0.71(-21.14%)
Mar 06, 2020 3.512 3.596 3.327 3.378 945,614 -0.28(-7.59%)
Mar 05, 2020 3.764 3.844 3.604 3.655 1,551,867 -0.17(-4.40%)
Mar 04, 2020 3.873 3.898 3.756 3.823 664,267 +0.01(+0.22%)
Mar 03, 2020 3.848 4.037 3.722 3.814 1,365,891 -0.06(-1.52%)
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.