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 (%)
Nov 30, 2020 4.243 4.288 4.002 4.020 621,495 -0.28(-6.44%)
Nov 27, 2020 4.207 4.301 4.207 4.297 302,478 +0.05(+1.26%)
Nov 25, 2020 4.279 4.332 4.198 4.243 727,762 -0.07(-1.66%)
Nov 24, 2020 4.324 4.350 4.207 4.315 3,276,118 +0.08(+1.90%)
Nov 23, 2020 4.056 4.279 4.056 4.234 552,452 +0.23(+5.80%)
Nov 20, 2020 3.814 4.011 3.814 4.002 754,853 +0.15(+3.94%)
Nov 19, 2020 3.913 3.948 3.729 3.850 505,332 -0.05(-1.37%)
Nov 18, 2020 3.798 4.027 3.789 3.904 671,618 +0.13(+3.50%)
Nov 17, 2020 3.586 3.833 3.569 3.771 977,038 +0.12(+3.38%)
Nov 16, 2020 3.525 3.719 3.507 3.648 1,461,085 +0.23(+6.70%)
Nov 13, 2020 3.181 3.503 3.172 3.419 965,288 +0.26(+8.38%)
Nov 12, 2020 3.128 3.256 3.106 3.155 502,900 -0.02(-0.56%)
Nov 11, 2020 3.296 3.296 3.155 3.172 635,765 -0.09(-2.70%)
Nov 10, 2020 3.199 3.296 3.159 3.260 1,116,822 +0.10(+3.06%)
Nov 09, 2020 3.181 3.393 3.146 3.163 1,298,025 +0.21(+7.16%)
Nov 06, 2020 3.014 3.093 2.952 2.952 523,044 -0.08(-2.62%)
Nov 05, 2020 2.996 3.119 2.961 3.031 2,648,209 +0.04(+1.18%)
Nov 04, 2020 3.225 3.288 2.952 2.996 1,304,545 -0.31(-9.33%)
Nov 03, 2020 3.296 3.349 3.230 3.304 563,599 +0.09(+2.74%)
Nov 02, 2020 3.119 3.243 3.093 3.216 410,747 +0.14(+4.58%)
Oct 30, 2020 3.269 3.282 3.053 3.075 688,275 -0.19(-5.93%)
Oct 29, 2020 3.102 3.278 2.978 3.269 673,524 +0.17(+5.40%)
Oct 28, 2020 3.269 3.340 3.089 3.102 527,620 -0.18(-5.38%)
Oct 27, 2020 3.498 3.498 3.243 3.278 415,110 -0.22(-6.30%)
Oct 26, 2020 3.542 3.564 3.428 3.498 428,948 -0.09(-2.46%)
Oct 23, 2020 3.331 3.600 3.331 3.586 1,092,275 +0.26(+7.96%)
Oct 22, 2020 3.331 3.366 3.243 3.322 427,126 +0.03(+0.80%)
Oct 21, 2020 3.349 3.428 3.296 3.296 323,159 -0.03(-0.80%)
Oct 20, 2020 3.269 3.357 3.243 3.322 286,515 +0.06(+1.89%)
Oct 19, 2020 3.322 3.357 3.208 3.260 389,775 -0.05(-1.60%)
Oct 16, 2020 3.419 3.454 3.313 3.313 486,502 -0.12(-3.59%)
Oct 15, 2020 3.375 3.481 3.269 3.437 370,505 +0.01(+0.26%)
Oct 14, 2020 3.252 3.498 3.252 3.428 585,214 +0.21(+6.58%)
Oct 13, 2020 3.234 3.260 3.146 3.216 329,273 -0.05(-1.62%)
Oct 12, 2020 3.208 3.313 3.146 3.269 545,760 +0.10(+3.06%)
Oct 09, 2020 3.375 3.375 3.137 3.172 542,676 -0.10(-2.96%)
Oct 08, 2020 3.155 3.282 3.137 3.269 402,119 +0.16(+5.10%)
Oct 07, 2020 3.084 3.146 3.031 3.111 637,653 +0.07(+2.32%)
Oct 06, 2020 3.269 3.278 3.031 3.040 609,923 -0.16(-4.96%)
Oct 05, 2020 3.102 3.252 3.097 3.199 503,392 +0.12(+4.01%)
Oct 02, 2020 2.908 3.102 2.881 3.075 564,238 +0.11(+3.87%)
Oct 01, 2020 3.005 3.040 2.899 2.961 394,944 -0.05(-1.75%)
Sep 30, 2020 3.058 3.146 3.005 3.014 398,556 -0.06(-2.01%)
Sep 29, 2020 3.102 3.111 2.992 3.075 471,119 -0.01(-0.29%)
Sep 28, 2020 3.022 3.128 2.996 3.084 532,411 +0.11(+3.55%)
Sep 25, 2020 3.014 3.047 2.952 2.978 593,744 -0.10(-3.15%)
Sep 24, 2020 3.128 3.199 3.049 3.075 683,215 -0.04(-1.13%)
Sep 23, 2020 3.172 3.269 3.106 3.111 625,058 -0.06(-1.94%)
Sep 22, 2020 3.234 3.304 3.163 3.172 398,054 -0.06(-1.91%)
Sep 21, 2020 3.445 3.467 3.172 3.234 615,702 -0.29(-8.25%)
Sep 18, 2020 3.216 3.692 3.199 3.525 2,835,264 +0.34(+10.80%)
Sep 17, 2020 3.022 3.234 2.970 3.181 613,458 +0.12(+4.03%)
Sep 16, 2020 3.040 3.155 3.005 3.058 903,590 +0.08(+2.66%)
Sep 15, 2020 2.908 3.067 2.908 2.978 412,772 +0.10(+3.36%)
Sep 14, 2020 2.987 3.035 2.802 2.881 524,101 -0.09(-2.97%)
Sep 11, 2020 2.952 3.058 2.934 2.970 445,875 +0.04(+1.20%)
Sep 10, 2020 2.978 3.031 2.917 2.934 345,938 -0.06(-2.06%)
Sep 09, 2020 3.084 3.084 2.952 2.996 322,783 -0.06(-2.02%)
Sep 08, 2020 3.163 3.163 3.005 3.058 413,277 -0.15(-4.67%)
Sep 04, 2020 3.102 3.225 3.084 3.208 520,774 +0.14(+4.60%)
Sep 03, 2020 3.022 3.106 2.985 3.067 440,495 +0.04(+1.46%)
Sep 02, 2020 3.022 3.102 2.926 3.022 421,927 +0.01(+0.29%)
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.