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

Suncoke Energy Inc (NY: SXC )

10.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2020 3.003 3.334 2.952 3.266 1,856,434 +0.27(+9.07%)
Mar 30, 2020 2.834 3.071 2.715 2.995 1,085,767 +0.18(+6.33%)
Mar 27, 2020 2.884 2.948 2.740 2.817 1,625,341 -0.22(-7.26%)
Mar 26, 2020 2.766 3.054 2.732 3.037 775,147 +0.23(+8.16%)
Mar 25, 2020 2.961 3.080 2.664 2.808 1,699,986 -0.16(-5.43%)
Mar 24, 2020 3.198 3.237 2.825 2.969 1,728,379 -0.01(-0.28%)
Mar 23, 2020 2.715 2.995 2.630 2.978 935,834 +0.28(+10.38%)
Mar 20, 2020 2.995 3.046 2.596 2.698 1,439,574 -0.25(-8.36%)
Mar 19, 2020 2.621 3.309 2.554 2.944 1,043,512 +0.31(+11.58%)
Mar 18, 2020 2.732 3.097 2.613 2.638 1,110,457 -0.32(-10.89%)
Mar 17, 2020 2.571 3.122 2.435 2.961 1,639,591 +0.52(+21.18%)
Mar 16, 2020 2.868 2.978 2.418 2.443 1,184,451 -0.67(-21.53%)
Mar 13, 2020 2.672 3.131 2.426 3.114 1,378,280 +0.70(+28.77%)
Mar 12, 2020 2.545 2.732 2.358 2.418 1,545,448 -0.36(-13.11%)
Mar 11, 2020 3.029 3.046 2.749 2.783 1,014,878 -0.27(-8.89%)
Mar 10, 2020 2.868 3.063 2.766 3.054 911,777 +0.36(+13.56%)
Mar 09, 2020 3.003 3.122 2.681 2.689 676,555 -0.72(-21.14%)
Mar 06, 2020 3.546 3.631 3.360 3.410 936,495 -0.28(-7.59%)
Mar 05, 2020 3.801 3.881 3.640 3.690 1,536,902 -0.17(-4.40%)
Mar 04, 2020 3.911 3.936 3.792 3.860 657,861 +0.01(+0.22%)
Mar 03, 2020 3.886 4.076 3.758 3.852 1,352,720 -0.06(-1.52%)
Mar 02, 2020 3.928 3.953 3.741 3.911 1,511,383 +0.00(+0.00%)
Feb 28, 2020 3.843 4.030 3.801 3.911 1,221,392 -0.08(-1.92%)
Feb 27, 2020 4.166 4.199 3.962 3.987 2,211,327 -0.30(-6.93%)
Feb 26, 2020 4.556 4.556 4.272 4.284 620,955 -0.25(-5.43%)
Feb 25, 2020 4.785 4.827 4.509 4.530 3,268,297 -0.24(-4.98%)
Feb 24, 2020 4.624 4.912 4.488 4.768 1,170,212 -0.05(-1.06%)
Feb 21, 2020 4.827 4.861 4.556 4.819 989,655 -0.04(-0.87%)
Feb 20, 2020 5.073 5.116 4.861 4.861 696,526 -0.26(-5.13%)
Feb 19, 2020 5.116 5.196 5.018 5.124 603,100 +0.04(+0.83%)
Feb 18, 2020 5.099 5.133 5.018 5.082 616,816 -0.03(-0.50%)
Feb 14, 2020 5.218 5.260 5.090 5.107 453,336 -0.08(-1.63%)
Feb 13, 2020 5.100 5.251 5.091 5.192 620,947 +0.07(+1.31%)
Feb 12, 2020 5.100 5.268 5.041 5.125 628,134 +0.05(+0.99%)
Feb 11, 2020 4.873 5.226 4.873 5.074 1,088,137 +0.22(+4.50%)
Feb 10, 2020 4.915 4.948 4.806 4.856 767,489 -0.11(-2.20%)
Feb 07, 2020 5.066 5.175 4.948 4.965 992,692 -0.19(-3.75%)
Feb 06, 2020 5.301 5.419 5.142 5.158 862,585 -0.23(-4.21%)
Feb 05, 2020 5.352 5.579 5.343 5.385 1,083,318 +0.10(+1.91%)
Feb 04, 2020 5.293 5.503 5.133 5.284 1,543,584 +0.07(+1.29%)
Feb 03, 2020 4.932 5.268 4.932 5.217 2,071,259 +0.28(+5.61%)
Jan 31, 2020 4.587 4.957 4.570 4.940 2,853,931 +0.32(+6.91%)
Jan 30, 2020 4.730 4.839 4.604 4.621 2,565,053 -0.08(-1.79%)
Jan 29, 2020 4.234 4.806 3.890 4.705 2,116,324 +0.04(+0.90%)
Jan 28, 2020 4.932 4.965 4.579 4.663 1,428,647 -0.19(-3.98%)
Jan 27, 2020 4.663 4.906 4.596 4.856 1,199,422 +0.03(+0.70%)
Jan 24, 2020 4.990 4.990 4.717 4.822 685,243 -0.13(-2.71%)
Jan 23, 2020 4.780 4.974 4.688 4.957 872,814 +0.11(+2.25%)
Jan 22, 2020 4.974 4.974 4.780 4.848 752,646 -0.10(-2.04%)
Jan 21, 2020 5.024 5.024 4.835 4.948 835,776 -0.11(-2.16%)
Jan 17, 2020 5.058 5.116 4.961 5.058 710,596 +0.05(+1.01%)
Jan 16, 2020 5.066 5.133 4.995 5.007 461,116 -0.01(-0.17%)
Jan 15, 2020 5.083 5.108 4.982 5.016 489,511 -0.12(-2.29%)
Jan 14, 2020 5.083 5.175 5.032 5.133 656,469 +0.03(+0.66%)
Jan 13, 2020 4.982 5.116 4.898 5.100 1,379,611 +0.11(+2.19%)
Jan 10, 2020 5.150 5.150 4.957 4.990 747,971 -0.18(-3.57%)
Jan 09, 2020 5.352 5.368 5.125 5.175 776,209 -0.18(-3.30%)
Jan 08, 2020 5.284 5.427 5.272 5.352 1,175,826 +0.06(+1.11%)
Jan 07, 2020 5.242 5.419 5.242 5.293 905,190 +0.04(+0.80%)
Jan 06, 2020 4.999 5.326 4.999 5.251 1,706,751 +0.24(+4.69%)
Jan 03, 2020 5.142 5.192 4.932 5.016 1,041,970 -0.18(-3.40%)
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.