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

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Jan 29, 2021 4.486 4.547 4.244 4.262 759,457 -0.17(-3.90%)
Jan 28, 2021 4.512 4.633 4.417 4.435 1,438,832 -0.05(-1.16%)
Jan 27, 2021 4.443 4.581 4.240 4.486 1,081,999 -0.06(-1.33%)
Jan 26, 2021 4.798 4.849 4.538 4.547 659,160 -0.19(-4.01%)
Jan 25, 2021 4.849 4.849 4.556 4.737 874,042 -0.11(-2.32%)
Jan 22, 2021 4.616 4.875 4.504 4.849 774,380 +0.14(+2.94%)
Jan 21, 2021 5.143 5.143 4.642 4.711 1,198,870 -0.40(-7.78%)
Jan 20, 2021 5.083 5.165 5.048 5.109 780,022 +0.11(+2.25%)
Jan 19, 2021 4.936 5.057 4.927 4.996 929,018 +0.14(+2.85%)
Jan 15, 2021 4.962 5.031 4.798 4.858 1,148,382 -0.23(-4.58%)
Jan 14, 2021 5.100 5.221 4.988 5.092 647,081 +0.03(+0.51%)
Jan 13, 2021 5.385 5.411 5.005 5.066 685,430 -0.32(-5.94%)
Jan 12, 2021 4.988 5.403 4.901 5.385 896,587 +0.45(+9.11%)
Jan 11, 2021 4.625 4.953 4.625 4.936 520,751 +0.22(+4.77%)
Jan 08, 2021 4.867 4.885 4.638 4.711 919,446 -0.16(-3.20%)
Jan 07, 2021 4.858 5.057 4.806 4.867 916,928 +0.07(+1.44%)
Jan 06, 2021 4.322 4.962 4.322 4.798 1,855,219 +0.57(+13.50%)
Jan 05, 2021 4.028 4.275 3.985 4.227 1,465,033 +0.22(+5.39%)
Jan 04, 2021 3.847 4.080 3.769 4.011 1,730,300 +0.25(+6.67%)
Dec 31, 2020 3.760 3.760 3.760 1,956,068 -0.04(-1.14%)
Dec 30, 2020 3.708 3.873 3.708 3.804 1,956,068 +0.08(+2.09%)
Dec 29, 2020 3.838 3.907 3.657 3.726 1,348,947 -0.10(-2.71%)
Dec 28, 2020 3.682 3.899 3.678 3.829 1,627,382 +0.16(+4.48%)
Dec 24, 2020 3.717 3.717 3.570 3.665 789,881 -0.04(-1.17%)
Dec 23, 2020 3.734 3.743 3.657 3.708 971,068 +0.01(+0.23%)
Dec 22, 2020 3.942 3.976 3.691 3.700 775,304 -0.24(-6.14%)
Dec 21, 2020 3.968 4.028 3.838 3.942 933,074 -0.04(-1.08%)
Dec 18, 2020 4.253 4.253 3.838 3.985 2,683,724 -0.25(-5.92%)
Dec 17, 2020 4.365 4.400 4.167 4.236 723,430 -0.09(-2.00%)
Dec 16, 2020 4.357 4.374 4.227 4.322 1,078,603 -0.01(-0.20%)
Dec 15, 2020 4.314 4.374 4.106 4.331 914,821 +0.06(+1.42%)
Dec 14, 2020 4.400 4.469 4.270 4.270 1,225,840 -0.07(-1.59%)
Dec 11, 2020 4.616 4.659 4.305 4.339 1,258,512 -0.33(-7.04%)
Dec 10, 2020 4.642 4.728 4.599 4.668 524,103 +0.02(+0.37%)
Dec 09, 2020 4.806 4.871 4.581 4.651 733,236 -0.13(-2.71%)
Dec 08, 2020 4.633 4.798 4.530 4.780 762,853 +0.15(+3.17%)
Dec 07, 2020 4.460 4.681 4.417 4.633 825,723 +0.15(+3.28%)
Dec 04, 2020 4.201 4.504 4.197 4.486 914,009 +0.35(+8.58%)
Dec 03, 2020 4.236 4.236 4.106 4.132 637,510 -0.08(-1.85%)
Dec 02, 2020 3.985 4.210 3.959 4.210 520,523 +0.19(+4.73%)
Dec 01, 2020 3.907 4.158 3.907 4.020 919,513 +0.13(+3.33%)
Nov 30, 2020 4.106 4.149 3.873 3.890 642,239 -0.27(-6.44%)
Nov 27, 2020 4.071 4.162 4.071 4.158 312,574 +0.05(+1.26%)
Nov 25, 2020 4.141 4.192 4.063 4.106 752,053 -0.07(-1.66%)
Nov 24, 2020 4.184 4.210 4.071 4.175 3,385,470 +0.08(+1.90%)
Nov 23, 2020 3.925 4.141 3.925 4.097 570,892 +0.22(+5.80%)
Nov 20, 2020 3.691 3.881 3.691 3.873 780,048 +0.15(+3.94%)
Nov 19, 2020 3.786 3.821 3.609 3.726 522,200 -0.05(-1.37%)
Nov 18, 2020 3.675 3.897 3.667 3.778 694,036 +0.13(+3.50%)
Nov 17, 2020 3.471 3.709 3.454 3.650 1,009,650 +0.12(+3.38%)
Nov 16, 2020 3.411 3.599 3.394 3.530 1,509,853 +0.22(+6.70%)
Nov 13, 2020 3.078 3.390 3.070 3.309 997,507 +0.26(+8.38%)
Nov 12, 2020 3.027 3.151 3.006 3.053 519,686 -0.02(-0.56%)
Nov 11, 2020 3.189 3.189 3.053 3.070 656,986 -0.09(-2.70%)
Nov 10, 2020 3.095 3.189 3.057 3.155 1,154,100 +0.09(+3.06%)
Nov 09, 2020 3.078 3.283 3.044 3.061 1,341,351 +0.20(+7.16%)
Nov 06, 2020 2.916 2.993 2.857 2.857 540,502 -0.08(-2.62%)
Nov 05, 2020 2.899 3.019 2.865 2.933 2,736,602 +0.03(+1.18%)
Nov 04, 2020 3.121 3.181 2.857 2.899 1,348,088 -0.30(-9.33%)
Nov 03, 2020 3.189 3.240 3.125 3.198 582,411 +0.09(+2.74%)
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.