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 -0.32 (-2.99%)
Official Closing 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 (%)
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%)
May 01, 2020 2.649 2.738 2.598 2.683 905,861 +0.01(+0.32%)
Apr 30, 2020 2.742 2.742 2.547 2.674 1,899,726 -0.08(-3.08%)
Apr 29, 2020 2.547 2.840 2.534 2.759 1,412,753 +0.34(+14.04%)
Apr 28, 2020 2.309 2.462 2.233 2.419 800,604 +0.20(+9.20%)
Apr 27, 2020 2.250 2.250 2.122 2.216 488,190 -0.04(-1.88%)
Apr 24, 2020 2.309 2.318 2.063 2.258 821,165 -0.05(-2.21%)
Apr 23, 2020 2.258 2.402 2.182 2.309 976,794 +0.03(+1.49%)
Apr 22, 2020 2.470 2.513 2.275 2.275 878,848 -0.12(-4.96%)
Apr 21, 2020 2.547 2.547 2.377 2.394 711,683 -0.18(-6.93%)
Apr 20, 2020 2.649 2.683 2.551 2.572 686,859 -0.13(-4.72%)
Apr 17, 2020 2.776 2.827 2.632 2.700 1,012,585 +0.08(+2.91%)
Apr 16, 2020 2.801 2.827 2.555 2.623 892,332 -0.17(-6.08%)
Apr 15, 2020 2.717 2.895 2.632 2.793 981,894 -0.10(-3.52%)
Apr 14, 2020 2.852 3.048 2.801 2.895 1,089,209 -0.02(-0.58%)
Apr 13, 2020 2.683 2.929 2.632 2.912 1,165,353 +0.31(+12.09%)
Apr 09, 2020 3.336 3.336 2.589 2.598 1,936,823 -0.63(-19.47%)
Apr 08, 2020 3.277 3.345 3.175 3.226 634,581 +0.04(+1.33%)
Apr 07, 2020 3.421 3.540 3.073 3.183 714,081 -0.13(-3.85%)
Apr 06, 2020 3.251 3.421 3.171 3.311 665,922 +0.21(+6.85%)
Apr 03, 2020 3.116 3.294 2.994 3.099 794,071 -0.02(-0.55%)
Apr 02, 2020 3.073 3.217 2.954 3.116 697,284 +0.04(+1.38%)
Apr 01, 2020 3.141 3.379 2.997 3.073 1,596,062 -0.20(-5.97%)
Mar 31, 2020 3.005 3.336 2.954 3.268 1,855,253 +0.27(+9.07%)
Mar 30, 2020 2.835 3.073 2.717 2.997 1,085,077 +0.18(+6.33%)
Mar 27, 2020 2.886 2.950 2.742 2.818 1,624,307 -0.22(-7.26%)
Mar 26, 2020 2.767 3.056 2.734 3.039 774,653 +0.23(+8.16%)
Mar 25, 2020 2.963 3.082 2.666 2.810 1,698,904 -0.16(-5.43%)
Mar 24, 2020 3.200 3.239 2.827 2.971 1,727,279 -0.01(-0.28%)
Mar 23, 2020 2.717 2.997 2.632 2.980 935,238 +0.28(+10.38%)
Mar 20, 2020 2.997 3.048 2.598 2.700 1,438,658 -0.25(-8.36%)
Mar 19, 2020 2.623 3.311 2.555 2.946 1,042,849 +0.31(+11.58%)
Mar 18, 2020 2.734 3.099 2.615 2.640 1,109,750 -0.32(-10.89%)
Mar 17, 2020 2.572 3.124 2.436 2.963 1,638,548 +0.52(+21.18%)
Mar 16, 2020 2.869 2.980 2.419 2.445 1,183,698 -0.67(-21.53%)
Mar 13, 2020 2.674 3.132 2.428 3.116 1,377,404 +0.70(+28.77%)
Mar 12, 2020 2.547 2.734 2.360 2.419 1,544,465 -0.37(-13.11%)
Mar 11, 2020 3.031 3.048 2.750 2.784 1,014,232 -0.27(-8.89%)
Mar 10, 2020 2.869 3.065 2.767 3.056 911,197 +0.37(+13.56%)
Mar 09, 2020 3.005 3.124 2.683 2.691 676,124 -0.72(-21.14%)
Mar 06, 2020 3.548 3.633 3.362 3.413 935,899 -0.28(-7.59%)
Mar 05, 2020 3.803 3.884 3.642 3.693 1,535,925 -0.17(-4.40%)
Mar 04, 2020 3.913 3.939 3.795 3.863 657,443 +0.01(+0.22%)
Mar 03, 2020 3.888 4.079 3.761 3.854 1,351,859 -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.