Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.005 3.208 2.961 3.155 961,643 +0.21(+7.19%)
Aug 28, 2020 2.864 2.961 2.846 2.943 512,830 +0.10(+3.41%)
Aug 27, 2020 2.837 2.864 2.736 2.846 503,647 +0.04(+1.57%)
Aug 26, 2020 2.740 2.829 2.714 2.802 1,127,220 +0.06(+2.25%)
Aug 25, 2020 2.820 2.873 2.705 2.740 1,557,425 -0.09(-3.12%)
Aug 24, 2020 2.758 2.829 2.696 2.829 435,610 +0.13(+4.90%)
Aug 21, 2020 2.723 2.723 2.644 2.696 659,677 -0.06(-2.24%)
Aug 20, 2020 2.811 2.846 2.732 2.758 279,641 -0.10(-3.40%)
Aug 19, 2020 2.978 3.040 2.811 2.855 457,921 -0.13(-4.42%)
Aug 18, 2020 2.978 3.005 2.926 2.987 311,335 +0.00(+0.00%)
Aug 17, 2020 3.022 3.067 2.934 2.987 1,008,338 -0.02(-0.59%)
Aug 14, 2020 2.858 3.005 2.849 3.005 430,393 +0.11(+3.89%)
Aug 13, 2020 2.970 2.996 2.884 2.892 343,646 -0.12(-4.02%)
Aug 12, 2020 3.022 3.065 2.823 3.014 608,897 +0.05(+1.75%)
Aug 11, 2020 3.057 3.143 2.936 2.962 718,140 +0.02(+0.59%)
Aug 10, 2020 2.745 3.039 2.745 2.944 986,661 +0.22(+7.94%)
Aug 07, 2020 2.632 2.728 2.568 2.728 545,873 +0.10(+3.62%)
Aug 06, 2020 2.736 2.780 2.632 2.632 1,888,133 -0.08(-2.88%)
Aug 05, 2020 2.858 2.936 2.702 2.710 596,276 -0.10(-3.39%)
Aug 04, 2020 2.910 2.988 2.771 2.806 837,628 -0.10(-3.28%)
Aug 03, 2020 2.936 3.143 2.752 2.901 2,353,111 +0.14(+5.02%)
Jul 31, 2020 2.762 2.788 2.684 2.762 868,409 -0.03(-0.93%)
Jul 30, 2020 2.728 2.823 2.689 2.788 344,435 -0.01(-0.31%)
Jul 29, 2020 2.736 2.806 2.702 2.797 640,535 +0.06(+2.22%)
Jul 28, 2020 2.823 2.866 2.719 2.736 546,385 -0.11(-3.95%)
Jul 27, 2020 2.788 2.849 2.736 2.849 362,009 +0.06(+2.17%)
Jul 24, 2020 2.780 2.858 2.736 2.788 588,486 -0.03(-0.92%)
Jul 23, 2020 2.684 2.823 2.684 2.814 559,817 +0.12(+4.50%)
Jul 22, 2020 2.615 2.754 2.607 2.693 443,187 +0.03(+1.30%)
Jul 21, 2020 2.624 2.719 2.598 2.658 956,210 +0.08(+3.02%)
Jul 20, 2020 2.598 2.632 2.555 2.581 447,126 -0.06(-2.30%)
Jul 17, 2020 2.581 2.650 2.555 2.641 988,393 +0.06(+2.35%)
Jul 16, 2020 2.572 2.641 2.546 2.581 903,285 -0.01(-0.33%)
Jul 15, 2020 2.641 2.641 2.546 2.589 909,130 +0.03(+1.36%)
Jul 14, 2020 2.477 2.615 2.451 2.555 1,127,565 +0.05(+2.08%)
Jul 13, 2020 2.650 2.676 2.477 2.503 605,366 -0.10(-3.67%)
Jul 10, 2020 2.373 2.598 2.364 2.598 1,111,264 +0.21(+8.70%)
Jul 09, 2020 2.399 2.451 2.347 2.390 842,254 -0.03(-1.08%)
Jul 08, 2020 2.451 2.451 2.364 2.416 719,174 -0.04(-1.76%)
Jul 07, 2020 2.503 2.529 2.442 2.459 905,040 -0.08(-3.07%)
Jul 06, 2020 2.390 2.546 2.390 2.537 800,232 +0.22(+9.33%)
Jul 02, 2020 2.641 2.645 2.290 2.321 1,448,581 -0.22(-8.53%)
Jul 01, 2020 2.581 2.684 2.511 2.537 684,376 -0.03(-1.01%)
Jun 30, 2020 2.477 2.607 2.464 2.563 826,039 +0.03(+1.02%)
Jun 29, 2020 2.390 2.637 2.390 2.537 912,371 +0.18(+7.72%)
Jun 26, 2020 2.520 2.537 2.347 2.355 2,162,362 -0.20(-7.80%)
Jun 25, 2020 2.598 2.607 2.442 2.555 822,112 -0.06(-2.32%)
Jun 24, 2020 2.676 2.706 2.563 2.615 1,014,972 -0.10(-3.82%)
Jun 23, 2020 2.849 2.892 2.615 2.719 2,452,676 -0.09(-3.09%)
Jun 22, 2020 2.511 2.814 2.503 2.806 2,332,663 +0.29(+11.72%)
Jun 19, 2020 2.477 2.529 2.347 2.511 5,701,709 +0.07(+2.84%)
Jun 18, 2020 2.563 2.581 2.407 2.442 1,908,742 -0.15(-5.69%)
Jun 17, 2020 2.858 2.858 2.550 2.589 2,115,983 -0.23(-8.28%)
Jun 16, 2020 3.014 3.014 2.762 2.823 1,560,421 -0.03(-1.21%)
Jun 15, 2020 2.615 2.892 2.572 2.858 1,650,906 +0.12(+4.43%)
Jun 12, 2020 2.884 2.892 2.611 2.736 1,197,758 +0.01(+0.32%)
Jun 11, 2020 2.901 3.083 2.719 2.728 1,091,358 -0.41(-12.98%)
Jun 10, 2020 3.594 3.610 3.126 3.135 950,483 -0.46(-12.77%)
Jun 09, 2020 3.672 3.698 3.507 3.594 1,108,648 -0.13(-3.49%)
Jun 08, 2020 3.481 3.776 3.481 3.724 1,076,909 +0.29(+8.31%)
Jun 05, 2020 3.247 3.455 3.195 3.438 851,087 +0.29(+9.07%)
Jun 04, 2020 3.031 3.161 2.979 3.152 1,013,682 +0.13(+4.30%)
Jun 03, 2020 2.901 3.117 2.900 3.022 1,530,398 +0.22(+7.72%)
Jun 02, 2020 2.866 2.944 2.797 2.806 754,065 +0.00(+0.00%)
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.