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

Suncoke Energy Inc (NY: SXC )

10.53 -0.03 (-0.28%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 17, 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 (%)
Jul 31, 2020 2.736 2.761 2.659 2.736 876,865 -0.03(-0.93%)
Jul 30, 2020 2.701 2.796 2.663 2.761 347,789 -0.01(-0.31%)
Jul 29, 2020 2.710 2.779 2.676 2.770 646,772 +0.06(+2.22%)
Jul 28, 2020 2.796 2.839 2.693 2.710 551,705 -0.11(-3.95%)
Jul 27, 2020 2.761 2.822 2.710 2.822 365,533 +0.06(+2.17%)
Jul 24, 2020 2.753 2.830 2.710 2.761 594,216 -0.03(-0.92%)
Jul 23, 2020 2.659 2.796 2.659 2.787 565,268 +0.12(+4.50%)
Jul 22, 2020 2.590 2.727 2.581 2.667 447,503 +0.03(+1.30%)
Jul 21, 2020 2.599 2.693 2.573 2.633 965,520 +0.08(+3.02%)
Jul 20, 2020 2.573 2.607 2.530 2.556 451,480 -0.06(-2.30%)
Jul 17, 2020 2.556 2.624 2.530 2.616 998,017 +0.06(+2.35%)
Jul 16, 2020 2.547 2.616 2.521 2.556 912,081 -0.01(-0.33%)
Jul 15, 2020 2.616 2.616 2.521 2.564 917,982 +0.03(+1.36%)
Jul 14, 2020 2.453 2.590 2.427 2.530 1,138,544 +0.05(+2.08%)
Jul 13, 2020 2.624 2.650 2.453 2.478 611,261 -0.09(-3.67%)
Jul 10, 2020 2.350 2.573 2.341 2.573 1,122,084 +0.21(+8.70%)
Jul 09, 2020 2.376 2.427 2.324 2.367 850,455 -0.03(-1.07%)
Jul 08, 2020 2.427 2.427 2.341 2.393 726,177 -0.04(-1.76%)
Jul 07, 2020 2.478 2.504 2.418 2.436 913,853 -0.08(-3.07%)
Jul 06, 2020 2.367 2.521 2.367 2.513 808,024 +0.21(+9.33%)
Jul 02, 2020 2.616 2.620 2.268 2.298 1,462,686 -0.21(-8.53%)
Jul 01, 2020 2.556 2.659 2.487 2.513 691,039 -0.03(-1.01%)
Jun 30, 2020 2.453 2.581 2.440 2.538 834,083 +0.03(+1.02%)
Jun 29, 2020 2.367 2.611 2.367 2.513 921,255 +0.18(+7.72%)
Jun 26, 2020 2.496 2.513 2.324 2.333 2,183,418 -0.20(-7.80%)
Jun 25, 2020 2.573 2.581 2.418 2.530 830,117 -0.06(-2.32%)
Jun 24, 2020 2.650 2.680 2.538 2.590 1,024,855 -0.10(-3.82%)
Jun 23, 2020 2.822 2.864 2.590 2.693 2,476,558 -0.09(-3.09%)
Jun 22, 2020 2.487 2.787 2.478 2.779 2,355,377 +0.29(+11.72%)
Jun 19, 2020 2.453 2.504 2.324 2.487 5,757,227 +0.07(+2.84%)
Jun 18, 2020 2.538 2.556 2.384 2.418 1,927,327 -0.15(-5.69%)
Jun 17, 2020 2.830 2.830 2.526 2.564 2,136,587 -0.23(-8.28%)
Jun 16, 2020 2.984 2.984 2.736 2.796 1,575,615 -0.03(-1.21%)
Jun 15, 2020 2.590 2.864 2.547 2.830 1,666,981 +0.12(+4.43%)
Jun 12, 2020 2.856 2.864 2.586 2.710 1,209,421 +0.01(+0.32%)
Jun 11, 2020 2.873 3.053 2.693 2.701 1,101,985 -0.40(-12.98%)
Jun 10, 2020 3.559 3.575 3.096 3.105 959,738 -0.45(-12.77%)
Jun 09, 2020 3.636 3.662 3.473 3.559 1,119,443 -0.13(-3.49%)
Jun 08, 2020 3.448 3.739 3.448 3.688 1,087,395 +0.28(+8.31%)
Jun 05, 2020 3.216 3.422 3.165 3.405 859,374 +0.28(+9.07%)
Jun 04, 2020 3.002 3.130 2.950 3.122 1,023,552 +0.13(+4.30%)
Jun 03, 2020 2.873 3.087 2.872 2.993 1,545,300 +0.21(+7.72%)
Jun 02, 2020 2.839 2.916 2.770 2.779 761,408 +0.00(+0.00%)
Jun 01, 2020 2.959 3.002 2.779 2.779 800,836 -0.15(-4.99%)
May 29, 2020 2.933 3.027 2.864 2.924 1,045,008 -0.08(-2.57%)
May 28, 2020 3.002 3.147 2.942 3.002 820,475 +0.03(+1.16%)
May 27, 2020 2.787 2.980 2.701 2.967 1,005,720 +0.25(+9.15%)
May 26, 2020 2.684 2.736 2.577 2.719 2,303,871 +0.14(+5.32%)
May 22, 2020 2.736 2.736 2.564 2.581 685,517 -0.16(-5.94%)
May 21, 2020 2.676 2.864 2.623 2.744 866,376 +0.03(+1.27%)
May 20, 2020 2.616 2.727 2.573 2.710 921,170 +0.15(+5.69%)
May 19, 2020 2.522 2.648 2.430 2.564 881,597 +0.01(+0.33%)
May 18, 2020 2.295 2.573 2.278 2.556 1,350,976 +0.39(+17.83%)
May 15, 2020 2.194 2.211 2.058 2.169 1,518,681 -0.03(-1.15%)
May 14, 2020 2.119 2.253 1.959 2.194 1,772,323 +0.00(+0.00%)
May 13, 2020 2.455 2.488 2.169 2.194 1,398,389 -0.25(-10.31%)
May 12, 2020 2.547 2.606 2.447 2.447 1,264,568 -0.18(-7.03%)
May 11, 2020 2.850 2.858 2.455 2.631 1,458,949 -0.37(-12.32%)
May 08, 2020 2.489 3.077 2.489 3.001 1,861,597 +0.60(+24.82%)
May 07, 2020 2.362 2.547 2.362 2.404 1,923,518 +0.05(+2.14%)
May 06, 2020 2.581 2.623 2.346 2.354 869,549 -0.21(-8.20%)
May 05, 2020 2.657 2.791 2.556 2.564 1,210,821 -0.03(-1.29%)
May 04, 2020 2.589 2.741 2.518 2.598 855,694 -0.06(-2.22%)
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.