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

Suncoke Energy Inc (NY: SXC )

10.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2020 2.974 3.302 2.924 3.235 1,874,510 +0.27(+9.07%)
Mar 30, 2020 2.806 3.042 2.689 2.966 1,096,339 +0.18(+6.33%)
Mar 27, 2020 2.857 2.920 2.714 2.789 1,641,167 -0.22(-7.26%)
Mar 26, 2020 2.739 3.025 2.705 3.008 782,694 +0.23(+8.16%)
Mar 25, 2020 2.932 3.050 2.638 2.781 1,716,538 -0.16(-5.43%)
Mar 24, 2020 3.168 3.205 2.798 2.941 1,745,208 -0.01(-0.28%)
Mar 23, 2020 2.689 2.966 2.605 2.949 944,946 +0.28(+10.38%)
Mar 20, 2020 2.966 3.016 2.571 2.672 1,453,591 -0.24(-8.36%)
Mar 19, 2020 2.596 3.277 2.529 2.915 1,053,673 +0.30(+11.58%)
Mar 18, 2020 2.705 3.067 2.588 2.613 1,121,269 -0.32(-10.89%)
Mar 17, 2020 2.546 3.092 2.411 2.932 1,655,556 +0.51(+21.18%)
Mar 16, 2020 2.840 2.949 2.395 2.420 1,195,984 -0.66(-21.53%)
Mar 13, 2020 2.647 3.100 2.403 3.084 1,391,701 +0.69(+28.77%)
Mar 12, 2020 2.521 2.705 2.336 2.395 1,560,496 -0.36(-13.11%)
Mar 11, 2020 2.999 3.016 2.722 2.756 1,024,760 -0.27(-8.89%)
Mar 10, 2020 2.840 3.033 2.739 3.025 920,655 +0.36(+13.56%)
Mar 09, 2020 2.974 3.092 2.655 2.663 683,142 -0.71(-21.14%)
Mar 06, 2020 3.512 3.596 3.327 3.378 945,614 -0.28(-7.59%)
Mar 05, 2020 3.764 3.844 3.604 3.655 1,551,867 -0.17(-4.40%)
Mar 04, 2020 3.873 3.898 3.756 3.823 664,267 +0.01(+0.22%)
Mar 03, 2020 3.848 4.037 3.722 3.814 1,365,891 -0.06(-1.52%)
Mar 02, 2020 3.890 3.915 3.705 3.873 1,526,099 +0.00(+0.00%)
Feb 28, 2020 3.806 3.991 3.764 3.873 1,233,285 -0.08(-1.91%)
Feb 27, 2020 4.125 4.159 3.924 3.949 2,232,859 -0.29(-6.93%)
Feb 26, 2020 4.512 4.512 4.230 4.243 627,002 -0.24(-5.43%)
Feb 25, 2020 4.739 4.780 4.466 4.487 3,300,120 -0.24(-4.98%)
Feb 24, 2020 4.579 4.865 4.445 4.722 1,181,607 -0.05(-1.06%)
Feb 21, 2020 4.781 4.814 4.512 4.772 999,292 -0.04(-0.87%)
Feb 20, 2020 5.024 5.066 4.814 4.814 703,308 -0.26(-5.13%)
Feb 19, 2020 5.066 5.146 4.970 5.075 608,973 +0.04(+0.83%)
Feb 18, 2020 5.050 5.083 4.970 5.033 622,822 -0.03(-0.50%)
Feb 14, 2020 5.167 5.209 5.041 5.058 457,751 -0.08(-1.63%)
Feb 13, 2020 5.050 5.200 5.042 5.142 626,993 +0.07(+1.31%)
Feb 12, 2020 5.050 5.217 4.992 5.075 634,250 +0.05(+0.99%)
Feb 11, 2020 4.826 5.175 4.826 5.026 1,098,732 +0.22(+4.50%)
Feb 10, 2020 4.867 4.901 4.759 4.809 774,962 -0.11(-2.20%)
Feb 07, 2020 5.017 5.125 4.901 4.917 1,002,358 -0.19(-3.75%)
Feb 06, 2020 5.250 5.367 5.092 5.109 870,984 -0.22(-4.21%)
Feb 05, 2020 5.300 5.525 5.292 5.333 1,093,866 +0.10(+1.91%)
Feb 04, 2020 5.242 5.450 5.084 5.234 1,558,614 +0.07(+1.29%)
Feb 03, 2020 4.884 5.217 4.884 5.167 2,091,427 +0.27(+5.61%)
Jan 31, 2020 4.543 4.909 4.526 4.892 2,881,720 +0.32(+6.91%)
Jan 30, 2020 4.684 4.793 4.560 4.576 2,590,029 -0.08(-1.79%)
Jan 29, 2020 4.193 4.759 3.852 4.659 2,136,931 +0.04(+0.90%)
Jan 28, 2020 4.884 4.917 4.535 4.618 1,442,558 -0.19(-3.98%)
Jan 27, 2020 4.618 4.859 4.551 4.809 1,211,101 +0.03(+0.70%)
Jan 24, 2020 4.942 4.942 4.672 4.776 691,915 -0.13(-2.71%)
Jan 23, 2020 4.734 4.926 4.643 4.909 881,313 +0.11(+2.25%)
Jan 22, 2020 4.926 4.926 4.734 4.801 759,975 -0.10(-2.04%)
Jan 21, 2020 4.976 4.976 4.788 4.901 843,915 -0.11(-2.16%)
Jan 17, 2020 5.009 5.067 4.913 5.009 717,515 +0.05(+1.01%)
Jan 16, 2020 5.017 5.084 4.946 4.959 465,606 -0.01(-0.17%)
Jan 15, 2020 5.034 5.059 4.934 4.967 494,278 -0.12(-2.29%)
Jan 14, 2020 5.034 5.125 4.984 5.084 662,861 +0.03(+0.66%)
Jan 13, 2020 4.934 5.067 4.851 5.050 1,393,045 +0.11(+2.19%)
Jan 10, 2020 5.100 5.100 4.909 4.942 755,254 -0.18(-3.57%)
Jan 09, 2020 5.300 5.317 5.075 5.125 783,767 -0.17(-3.30%)
Jan 08, 2020 5.234 5.375 5.221 5.300 1,187,275 +0.06(+1.11%)
Jan 07, 2020 5.192 5.367 5.192 5.242 914,004 +0.04(+0.80%)
Jan 06, 2020 4.951 5.275 4.951 5.200 1,723,370 +0.23(+4.69%)
Jan 03, 2020 5.092 5.142 4.884 4.967 1,052,116 -0.17(-3.40%)
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.