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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2020 3.026 3.114 2.974 2.983 402,693 -0.06(-2.01%)
Sep 29, 2020 3.070 3.080 2.961 3.044 476,010 -0.01(-0.29%)
Sep 28, 2020 2.991 3.096 2.965 3.052 537,937 +0.10(+3.55%)
Sep 25, 2020 2.983 3.016 2.922 2.948 599,907 -0.10(-3.15%)
Sep 24, 2020 3.096 3.166 3.018 3.044 690,307 -0.03(-1.13%)
Sep 23, 2020 3.140 3.236 3.074 3.079 631,546 -0.06(-1.94%)
Sep 22, 2020 3.201 3.271 3.131 3.140 402,186 -0.06(-1.91%)
Sep 21, 2020 3.410 3.432 3.140 3.201 622,092 -0.29(-8.25%)
Sep 18, 2020 3.183 3.654 3.166 3.489 2,864,694 +0.34(+10.80%)
Sep 17, 2020 2.991 3.201 2.939 3.148 619,826 +0.12(+4.03%)
Sep 16, 2020 3.009 3.122 2.974 3.026 912,970 +0.08(+2.66%)
Sep 15, 2020 2.878 3.035 2.878 2.948 417,057 +0.10(+3.36%)
Sep 14, 2020 2.957 3.004 2.773 2.852 529,541 -0.09(-2.97%)
Sep 11, 2020 2.922 3.026 2.904 2.939 450,503 +0.03(+1.20%)
Sep 10, 2020 2.948 3.000 2.887 2.904 349,529 -0.06(-2.06%)
Sep 09, 2020 3.052 3.052 2.922 2.965 326,134 -0.06(-2.02%)
Sep 08, 2020 3.131 3.131 2.974 3.026 417,567 -0.15(-4.67%)
Sep 04, 2020 3.070 3.192 3.053 3.175 526,180 +0.14(+4.60%)
Sep 03, 2020 2.991 3.074 2.954 3.035 445,067 +0.04(+1.46%)
Sep 02, 2020 2.991 3.070 2.895 2.991 426,306 +0.01(+0.29%)
Sep 01, 2020 3.122 3.122 2.913 2.983 788,952 -0.14(-4.47%)
Aug 31, 2020 2.974 3.175 2.930 3.122 971,624 +0.21(+7.19%)
Aug 28, 2020 2.834 2.930 2.817 2.913 518,153 +0.10(+3.41%)
Aug 27, 2020 2.808 2.834 2.708 2.817 508,875 +0.04(+1.57%)
Aug 26, 2020 2.712 2.800 2.686 2.773 1,138,921 +0.06(+2.25%)
Aug 25, 2020 2.791 2.843 2.677 2.712 1,573,591 -0.09(-3.12%)
Aug 24, 2020 2.730 2.800 2.669 2.800 440,132 +0.13(+4.90%)
Aug 21, 2020 2.695 2.695 2.616 2.669 666,525 -0.06(-2.24%)
Aug 20, 2020 2.782 2.817 2.704 2.730 282,544 -0.10(-3.40%)
Aug 19, 2020 2.948 3.009 2.782 2.826 462,674 -0.13(-4.42%)
Aug 18, 2020 2.948 2.974 2.895 2.957 314,567 +0.00(+0.00%)
Aug 17, 2020 2.991 3.035 2.904 2.957 1,018,804 -0.02(-0.59%)
Aug 14, 2020 2.828 2.974 2.820 2.974 434,861 +0.11(+3.89%)
Aug 13, 2020 2.940 2.965 2.854 2.863 347,213 -0.12(-4.02%)
Aug 12, 2020 2.991 3.034 2.794 2.983 615,217 +0.05(+1.75%)
Aug 11, 2020 3.025 3.111 2.905 2.931 725,594 +0.02(+0.59%)
Aug 10, 2020 2.717 3.008 2.717 2.914 996,902 +0.21(+7.94%)
Aug 07, 2020 2.605 2.700 2.541 2.700 551,540 +0.09(+3.62%)
Aug 06, 2020 2.708 2.751 2.605 2.605 1,907,732 -0.08(-2.88%)
Aug 05, 2020 2.828 2.905 2.674 2.683 602,465 -0.09(-3.40%)
Aug 04, 2020 2.880 2.957 2.743 2.777 846,322 -0.09(-3.28%)
Aug 03, 2020 2.905 3.111 2.723 2.871 2,377,536 +0.14(+5.02%)
Jul 31, 2020 2.734 2.760 2.657 2.734 877,423 -0.03(-0.93%)
Jul 30, 2020 2.700 2.794 2.661 2.760 348,010 -0.01(-0.31%)
Jul 29, 2020 2.708 2.777 2.674 2.768 647,183 +0.06(+2.22%)
Jul 28, 2020 2.794 2.837 2.691 2.708 552,056 -0.11(-3.95%)
Jul 27, 2020 2.760 2.820 2.708 2.820 365,766 +0.06(+2.17%)
Jul 24, 2020 2.751 2.828 2.708 2.760 594,594 -0.03(-0.92%)
Jul 23, 2020 2.657 2.794 2.657 2.785 565,627 +0.12(+4.50%)
Jul 22, 2020 2.588 2.725 2.580 2.665 447,788 +0.03(+1.30%)
Jul 21, 2020 2.597 2.691 2.571 2.631 966,135 +0.08(+3.02%)
Jul 20, 2020 2.571 2.605 2.528 2.554 451,768 -0.06(-2.30%)
Jul 17, 2020 2.554 2.623 2.528 2.614 998,652 +0.06(+2.35%)
Jul 16, 2020 2.545 2.614 2.520 2.554 912,661 -0.01(-0.33%)
Jul 15, 2020 2.614 2.614 2.520 2.563 918,566 +0.03(+1.36%)
Jul 14, 2020 2.451 2.588 2.425 2.528 1,139,269 +0.05(+2.08%)
Jul 13, 2020 2.623 2.648 2.451 2.477 611,650 -0.09(-3.67%)
Jul 10, 2020 2.348 2.571 2.340 2.571 1,122,798 +0.21(+8.70%)
Jul 09, 2020 2.374 2.425 2.323 2.365 850,997 -0.03(-1.08%)
Jul 08, 2020 2.425 2.425 2.340 2.391 726,639 -0.04(-1.76%)
Jul 07, 2020 2.477 2.503 2.417 2.434 914,435 -0.08(-3.07%)
Jul 06, 2020 2.365 2.520 2.365 2.511 808,538 +0.21(+9.33%)
Jul 02, 2020 2.614 2.618 2.267 2.297 1,463,617 -0.21(-8.53%)
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.