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

Suncoke Energy Inc (NY: SXC )

10.70 -0.06 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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, 2021 6.218 6.398 6.137 6.317 1,463,293 +0.17(+2.79%)
Mar 30, 2021 6.137 6.227 6.002 6.146 923,554 -0.01(-0.15%)
Mar 29, 2021 6.209 6.443 6.065 6.155 1,398,283 -0.11(-1.73%)
Mar 26, 2021 5.866 6.263 5.821 6.263 1,299,798 +0.54(+9.45%)
Mar 25, 2021 5.632 5.776 5.344 5.722 1,475,678 +0.00(+0.00%)
Mar 24, 2021 5.686 6.029 5.686 5.722 1,780,132 +0.17(+3.08%)
Mar 23, 2021 5.884 5.948 5.542 5.551 1,304,493 -0.47(-7.78%)
Mar 22, 2021 6.227 6.299 5.961 6.020 983,212 -0.28(-4.44%)
Mar 19, 2021 6.326 6.488 5.975 6.299 7,358,790 -0.01(-0.14%)
Mar 18, 2021 6.416 6.786 6.308 6.308 1,294,410 -0.15(-2.37%)
Mar 17, 2021 5.957 6.560 5.920 6.461 1,886,148 +0.44(+7.34%)
Mar 16, 2021 6.479 6.488 5.966 6.020 1,382,437 -0.49(-7.48%)
Mar 15, 2021 6.912 6.939 6.425 6.506 1,572,209 -0.23(-3.48%)
Mar 12, 2021 6.632 6.804 6.486 6.741 1,297,134 +0.07(+1.08%)
Mar 11, 2021 6.488 6.732 6.398 6.668 1,663,966 +0.22(+3.35%)
Mar 10, 2021 6.137 6.475 6.083 6.452 1,185,647 +0.31(+4.99%)
Mar 09, 2021 6.119 6.195 5.835 6.146 1,030,977 +0.12(+1.94%)
Mar 08, 2021 6.110 6.119 5.785 6.029 1,670,670 +0.07(+1.21%)
Mar 05, 2021 5.686 5.975 5.587 5.957 1,771,312 +0.41(+7.48%)
Mar 04, 2021 6.092 6.182 5.488 5.542 1,807,582 -0.57(-9.29%)
Mar 03, 2021 6.056 6.245 6.029 6.110 2,236,144 +0.07(+1.19%)
Mar 02, 2021 5.911 6.168 5.821 6.038 691,084 +0.12(+1.98%)
Mar 01, 2021 5.957 6.083 5.898 5.920 796,998 +0.16(+2.82%)
Feb 26, 2021 5.975 6.065 5.623 5.758 1,233,659 -0.26(-4.34%)
Feb 25, 2021 6.497 6.549 6.020 6.020 1,328,244 -0.45(-6.96%)
Feb 24, 2021 6.254 6.569 6.254 6.470 1,196,809 +0.22(+3.46%)
Feb 23, 2021 5.911 6.371 5.848 6.254 1,298,975 +0.27(+4.52%)
Feb 22, 2021 5.695 6.047 5.574 5.984 1,562,212 +0.25(+4.40%)
Feb 19, 2021 5.452 5.758 5.452 5.731 723,306 +0.32(+5.82%)
Feb 18, 2021 5.722 5.821 5.416 5.416 773,104 -0.32(-5.50%)
Feb 17, 2021 5.669 5.874 5.597 5.731 1,053,147 +0.14(+2.56%)
Feb 16, 2021 5.579 5.704 5.437 5.588 1,014,455 +0.18(+3.30%)
Feb 12, 2021 5.196 5.410 5.106 5.410 800,924 +0.20(+3.77%)
Feb 11, 2021 5.062 5.213 4.955 5.213 916,838 +0.16(+3.18%)
Feb 10, 2021 5.222 5.249 4.981 5.053 712,545 -0.10(-1.91%)
Feb 09, 2021 5.285 5.285 4.964 5.151 941,441 -0.11(-2.04%)
Feb 08, 2021 5.312 5.338 5.133 5.258 861,017 +0.13(+2.61%)
Feb 05, 2021 5.115 5.133 4.995 5.124 909,357 +0.13(+2.68%)
Feb 04, 2021 5.249 5.249 4.696 4.990 1,116,387 +0.05(+1.08%)
Feb 03, 2021 4.776 4.981 4.776 4.937 1,055,190 +0.16(+3.36%)
Feb 02, 2021 4.955 4.990 4.758 4.776 720,543 -0.07(-1.47%)
Feb 01, 2021 4.517 4.865 4.473 4.847 1,820,208 +0.45(+10.14%)
Jan 29, 2021 4.633 4.696 4.383 4.401 735,394 -0.18(-3.90%)
Jan 28, 2021 4.660 4.785 4.562 4.580 1,393,243 -0.05(-1.16%)
Jan 27, 2021 4.589 4.731 4.379 4.633 1,047,717 -0.06(-1.33%)
Jan 26, 2021 4.955 5.008 4.687 4.696 638,275 -0.20(-4.01%)
Jan 25, 2021 5.008 5.008 4.705 4.892 846,348 -0.12(-2.32%)
Jan 22, 2021 4.767 5.035 4.651 5.008 749,844 +0.14(+2.94%)
Jan 21, 2021 5.312 5.312 4.794 4.865 1,160,885 -0.41(-7.78%)
Jan 20, 2021 5.249 5.334 5.213 5.276 755,307 +0.12(+2.25%)
Jan 19, 2021 5.097 5.222 5.088 5.160 899,583 +0.14(+2.85%)
Jan 15, 2021 5.124 5.196 4.955 5.017 1,111,997 -0.24(-4.58%)
Jan 14, 2021 5.267 5.392 5.151 5.258 626,579 +0.03(+0.51%)
Jan 13, 2021 5.562 5.588 5.169 5.231 663,713 -0.33(-5.94%)
Jan 12, 2021 5.151 5.579 5.062 5.562 868,180 +0.46(+9.11%)
Jan 11, 2021 4.776 5.115 4.776 5.097 504,252 +0.23(+4.77%)
Jan 08, 2021 5.026 5.045 4.789 4.865 890,314 -0.16(-3.20%)
Jan 07, 2021 5.017 5.222 4.964 5.026 887,876 +0.07(+1.44%)
Jan 06, 2021 4.464 5.124 4.464 4.955 1,796,438 +0.59(+13.50%)
Jan 05, 2021 4.160 4.414 4.115 4.365 1,418,614 +0.22(+5.39%)
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.