Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.762 2.788 2.684 2.762 868,409 -0.03(-0.93%)
Jul 30, 2020 2.728 2.823 2.689 2.788 344,435 -0.01(-0.31%)
Jul 29, 2020 2.736 2.806 2.702 2.797 640,535 +0.06(+2.22%)
Jul 28, 2020 2.823 2.866 2.719 2.736 546,385 -0.11(-3.95%)
Jul 27, 2020 2.788 2.849 2.736 2.849 362,009 +0.06(+2.17%)
Jul 24, 2020 2.780 2.858 2.736 2.788 588,486 -0.03(-0.92%)
Jul 23, 2020 2.684 2.823 2.684 2.814 559,817 +0.12(+4.50%)
Jul 22, 2020 2.615 2.754 2.607 2.693 443,187 +0.03(+1.30%)
Jul 21, 2020 2.624 2.719 2.598 2.658 956,210 +0.08(+3.02%)
Jul 20, 2020 2.598 2.632 2.555 2.581 447,126 -0.06(-2.30%)
Jul 17, 2020 2.581 2.650 2.555 2.641 988,393 +0.06(+2.35%)
Jul 16, 2020 2.572 2.641 2.546 2.581 903,285 -0.01(-0.33%)
Jul 15, 2020 2.641 2.641 2.546 2.589 909,130 +0.03(+1.36%)
Jul 14, 2020 2.477 2.615 2.451 2.555 1,127,565 +0.05(+2.08%)
Jul 13, 2020 2.650 2.676 2.477 2.503 605,366 -0.10(-3.67%)
Jul 10, 2020 2.373 2.598 2.364 2.598 1,111,264 +0.21(+8.70%)
Jul 09, 2020 2.399 2.451 2.347 2.390 842,254 -0.03(-1.08%)
Jul 08, 2020 2.451 2.451 2.364 2.416 719,174 -0.04(-1.76%)
Jul 07, 2020 2.503 2.529 2.442 2.459 905,040 -0.08(-3.07%)
Jul 06, 2020 2.390 2.546 2.390 2.537 800,232 +0.22(+9.33%)
Jul 02, 2020 2.641 2.645 2.290 2.321 1,448,581 -0.22(-8.53%)
Jul 01, 2020 2.581 2.684 2.511 2.537 684,376 -0.03(-1.01%)
Jun 30, 2020 2.477 2.607 2.464 2.563 826,039 +0.03(+1.02%)
Jun 29, 2020 2.390 2.637 2.390 2.537 912,371 +0.18(+7.72%)
Jun 26, 2020 2.520 2.537 2.347 2.355 2,162,362 -0.20(-7.80%)
Jun 25, 2020 2.598 2.607 2.442 2.555 822,112 -0.06(-2.32%)
Jun 24, 2020 2.676 2.706 2.563 2.615 1,014,972 -0.10(-3.82%)
Jun 23, 2020 2.849 2.892 2.615 2.719 2,452,676 -0.09(-3.09%)
Jun 22, 2020 2.511 2.814 2.503 2.806 2,332,663 +0.29(+11.72%)
Jun 19, 2020 2.477 2.529 2.347 2.511 5,701,709 +0.07(+2.84%)
Jun 18, 2020 2.563 2.581 2.407 2.442 1,908,742 -0.15(-5.69%)
Jun 17, 2020 2.858 2.858 2.550 2.589 2,115,983 -0.23(-8.28%)
Jun 16, 2020 3.014 3.014 2.762 2.823 1,560,421 -0.03(-1.21%)
Jun 15, 2020 2.615 2.892 2.572 2.858 1,650,906 +0.12(+4.43%)
Jun 12, 2020 2.884 2.892 2.611 2.736 1,197,758 +0.01(+0.32%)
Jun 11, 2020 2.901 3.083 2.719 2.728 1,091,358 -0.41(-12.98%)
Jun 10, 2020 3.594 3.610 3.126 3.135 950,483 -0.46(-12.77%)
Jun 09, 2020 3.672 3.698 3.507 3.594 1,108,648 -0.13(-3.49%)
Jun 08, 2020 3.481 3.776 3.481 3.724 1,076,909 +0.29(+8.31%)
Jun 05, 2020 3.247 3.455 3.195 3.438 851,087 +0.29(+9.07%)
Jun 04, 2020 3.031 3.161 2.979 3.152 1,013,682 +0.13(+4.30%)
Jun 03, 2020 2.901 3.117 2.900 3.022 1,530,398 +0.22(+7.72%)
Jun 02, 2020 2.866 2.944 2.797 2.806 754,065 +0.00(+0.00%)
Jun 01, 2020 2.988 3.031 2.806 2.806 793,114 -0.15(-4.99%)
May 29, 2020 2.962 3.057 2.892 2.953 1,034,931 -0.08(-2.57%)
May 28, 2020 3.031 3.178 2.970 3.031 812,563 +0.03(+1.16%)
May 27, 2020 2.814 3.009 2.728 2.996 996,021 +0.25(+9.15%)
May 26, 2020 2.710 2.762 2.602 2.745 2,281,654 +0.14(+5.32%)
May 22, 2020 2.762 2.762 2.589 2.607 678,906 -0.16(-5.94%)
May 21, 2020 2.702 2.892 2.648 2.771 858,022 +0.03(+1.27%)
May 20, 2020 2.641 2.754 2.598 2.736 912,287 +0.15(+5.69%)
May 19, 2020 2.547 2.674 2.453 2.589 873,096 +0.01(+0.33%)
May 18, 2020 2.318 2.598 2.301 2.581 1,337,948 +0.39(+17.83%)
May 15, 2020 2.216 2.233 2.078 2.190 1,504,036 -0.03(-1.15%)
May 14, 2020 2.139 2.275 1.978 2.216 1,755,232 +0.00(+0.00%)
May 13, 2020 2.479 2.513 2.190 2.216 1,384,904 -0.25(-10.31%)
May 12, 2020 2.572 2.632 2.470 2.470 1,252,373 -0.19(-7.03%)
May 11, 2020 2.878 2.886 2.479 2.657 1,444,880 -0.37(-12.32%)
May 08, 2020 2.513 3.107 2.513 3.031 1,843,645 +0.60(+24.83%)
May 07, 2020 2.385 2.572 2.385 2.428 1,904,969 +0.05(+2.14%)
May 06, 2020 2.606 2.649 2.368 2.377 861,164 -0.21(-8.20%)
May 05, 2020 2.683 2.818 2.581 2.589 1,199,144 -0.03(-1.29%)
May 04, 2020 2.615 2.767 2.542 2.623 847,443 -0.06(-2.22%)
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.