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

Suncoke Energy Inc (NY: SXC )

10.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2020 3.056 3.144 3.003 3.012 398,810 -0.06(-2.01%)
Sep 29, 2020 3.100 3.109 2.990 3.073 471,419 -0.01(-0.29%)
Sep 28, 2020 3.021 3.126 2.994 3.082 532,750 +0.11(+3.55%)
Sep 25, 2020 3.012 3.046 2.950 2.977 594,122 -0.10(-3.15%)
Sep 24, 2020 3.126 3.197 3.047 3.073 683,650 -0.04(-1.13%)
Sep 23, 2020 3.170 3.267 3.104 3.109 625,456 -0.06(-1.94%)
Sep 22, 2020 3.232 3.302 3.161 3.170 398,308 -0.06(-1.91%)
Sep 21, 2020 3.443 3.465 3.170 3.232 616,094 -0.29(-8.25%)
Sep 18, 2020 3.214 3.690 3.197 3.523 2,837,069 +0.34(+10.80%)
Sep 17, 2020 3.021 3.232 2.968 3.179 613,849 +0.12(+4.03%)
Sep 16, 2020 3.038 3.153 3.003 3.056 904,166 +0.08(+2.66%)
Sep 15, 2020 2.906 3.065 2.906 2.977 413,035 +0.10(+3.36%)
Sep 14, 2020 2.985 3.033 2.800 2.880 524,435 -0.09(-2.97%)
Sep 11, 2020 2.950 3.056 2.932 2.968 446,159 +0.04(+1.20%)
Sep 10, 2020 2.977 3.029 2.915 2.932 346,159 -0.06(-2.06%)
Sep 09, 2020 3.082 3.082 2.950 2.994 322,989 -0.06(-2.02%)
Sep 08, 2020 3.161 3.161 3.003 3.056 413,540 -0.15(-4.67%)
Sep 04, 2020 3.100 3.223 3.082 3.205 521,106 +0.14(+4.60%)
Sep 03, 2020 3.021 3.104 2.983 3.065 440,775 +0.04(+1.46%)
Sep 02, 2020 3.021 3.100 2.924 3.021 422,195 +0.01(+0.29%)
Sep 01, 2020 3.153 3.153 2.941 3.012 781,344 -0.14(-4.47%)
Aug 31, 2020 3.003 3.205 2.959 3.153 962,255 +0.21(+7.19%)
Aug 28, 2020 2.862 2.959 2.844 2.941 513,157 +0.10(+3.41%)
Aug 27, 2020 2.836 2.862 2.734 2.844 503,968 +0.04(+1.57%)
Aug 26, 2020 2.739 2.827 2.712 2.800 1,127,938 +0.06(+2.25%)
Aug 25, 2020 2.818 2.871 2.704 2.739 1,558,417 -0.09(-3.12%)
Aug 24, 2020 2.756 2.827 2.695 2.827 435,888 +0.13(+4.90%)
Aug 21, 2020 2.721 2.721 2.642 2.695 660,097 -0.06(-2.24%)
Aug 20, 2020 2.809 2.844 2.730 2.756 279,819 -0.10(-3.40%)
Aug 19, 2020 2.977 3.038 2.809 2.853 458,213 -0.13(-4.42%)
Aug 18, 2020 2.977 3.003 2.924 2.985 311,533 +0.00(+0.00%)
Aug 17, 2020 3.021 3.065 2.932 2.985 1,008,980 -0.02(-0.59%)
Aug 14, 2020 2.856 3.003 2.847 3.003 430,667 +0.11(+3.89%)
Aug 13, 2020 2.968 2.994 2.882 2.890 343,865 -0.12(-4.02%)
Aug 12, 2020 3.020 3.064 2.821 3.012 609,284 +0.05(+1.75%)
Aug 11, 2020 3.055 3.141 2.934 2.960 718,597 +0.02(+0.59%)
Aug 10, 2020 2.743 3.038 2.743 2.942 987,289 +0.22(+7.94%)
Aug 07, 2020 2.631 2.726 2.566 2.726 546,221 +0.10(+3.62%)
Aug 06, 2020 2.735 2.778 2.631 2.631 1,889,335 -0.08(-2.88%)
Aug 05, 2020 2.856 2.934 2.700 2.709 596,655 -0.10(-3.40%)
Aug 04, 2020 2.908 2.986 2.769 2.804 838,161 -0.10(-3.28%)
Aug 03, 2020 2.934 3.141 2.750 2.899 2,354,609 +0.14(+5.02%)
Jul 31, 2020 2.761 2.787 2.683 2.761 868,962 -0.03(-0.93%)
Jul 30, 2020 2.726 2.821 2.687 2.787 344,654 -0.01(-0.31%)
Jul 29, 2020 2.735 2.804 2.700 2.795 640,942 +0.06(+2.22%)
Jul 28, 2020 2.821 2.864 2.717 2.735 546,733 -0.11(-3.95%)
Jul 27, 2020 2.787 2.847 2.735 2.847 362,239 +0.06(+2.17%)
Jul 24, 2020 2.778 2.856 2.735 2.787 588,860 -0.03(-0.92%)
Jul 23, 2020 2.683 2.821 2.683 2.813 560,173 +0.12(+4.50%)
Jul 22, 2020 2.614 2.752 2.605 2.691 443,470 +0.03(+1.30%)
Jul 21, 2020 2.622 2.717 2.596 2.657 956,818 +0.08(+3.02%)
Jul 20, 2020 2.596 2.631 2.553 2.579 447,411 -0.06(-2.30%)
Jul 17, 2020 2.579 2.648 2.553 2.639 989,022 +0.06(+2.35%)
Jul 16, 2020 2.570 2.639 2.544 2.579 903,860 -0.01(-0.33%)
Jul 15, 2020 2.639 2.639 2.544 2.588 909,708 +0.03(+1.36%)
Jul 14, 2020 2.475 2.614 2.449 2.553 1,128,282 +0.05(+2.08%)
Jul 13, 2020 2.648 2.674 2.475 2.501 605,752 -0.10(-3.67%)
Jul 10, 2020 2.371 2.596 2.363 2.596 1,111,971 +0.21(+8.70%)
Jul 09, 2020 2.397 2.449 2.345 2.389 842,790 -0.03(-1.08%)
Jul 08, 2020 2.449 2.449 2.363 2.414 719,632 -0.04(-1.76%)
Jul 07, 2020 2.501 2.527 2.440 2.458 905,617 -0.08(-3.07%)
Jul 06, 2020 2.389 2.544 2.389 2.536 800,741 +0.22(+9.33%)
Jul 02, 2020 2.639 2.644 2.289 2.319 1,449,503 -0.22(-8.53%)
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.