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

Suncoke Energy Inc (NY: SXC )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 29, 2019 4.098 4.179 4.049 4.163 289,052 +0.01(+0.20%)
Nov 27, 2019 4.146 4.195 4.041 4.154 1,978,591 +0.01(+0.20%)
Nov 26, 2019 4.228 4.276 4.122 4.146 1,330,715 -0.08(-1.92%)
Nov 25, 2019 4.163 4.325 4.163 4.228 1,433,450 +0.11(+2.56%)
Nov 22, 2019 4.098 4.163 4.045 4.122 1,386,957 +0.04(+1.00%)
Nov 21, 2019 4.195 4.195 3.984 4.081 1,750,818 +0.02(+0.40%)
Nov 20, 2019 4.041 4.154 3.959 4.065 1,364,476 +0.01(+0.20%)
Nov 19, 2019 3.935 4.154 3.789 4.057 1,722,367 +0.12(+3.10%)
Nov 18, 2019 4.016 4.065 3.703 3.935 1,482,831 -0.09(-2.22%)
Nov 15, 2019 3.856 4.097 3.759 4.024 2,446,263 +0.20(+5.25%)
Nov 14, 2019 3.807 3.999 3.783 3.824 1,558,215 +0.02(+0.63%)
Nov 13, 2019 4.129 4.129 3.759 3.799 1,859,359 -0.39(-9.21%)
Nov 12, 2019 4.145 4.225 4.032 4.185 1,293,427 +0.05(+1.16%)
Nov 11, 2019 4.755 4.795 4.089 4.137 3,512,746 -0.68(-14.17%)
Nov 08, 2019 4.787 4.940 4.715 4.820 1,659,600 +0.02(+0.50%)
Nov 07, 2019 4.988 5.045 4.707 4.795 1,874,956 -0.11(-2.29%)
Nov 06, 2019 4.812 5.181 4.812 4.908 2,490,599 +0.09(+1.83%)
Nov 05, 2019 4.988 5.205 4.779 4.820 3,474,666 +0.23(+5.08%)
Nov 04, 2019 4.490 4.603 4.306 4.587 1,950,647 +0.14(+3.26%)
Nov 01, 2019 4.330 4.731 4.330 4.442 2,606,609 +0.19(+4.54%)
Oct 31, 2019 4.795 4.812 4.193 4.249 3,018,622 -0.59(-12.27%)
Oct 30, 2019 4.860 4.916 4.763 4.844 706,416 -0.05(-0.99%)
Oct 29, 2019 4.820 5.012 4.820 4.892 948,915 +0.04(+0.83%)
Oct 28, 2019 4.787 4.956 4.779 4.852 521,168 +0.06(+1.34%)
Oct 25, 2019 4.522 4.844 4.522 4.787 1,096,772 +0.28(+6.24%)
Oct 24, 2019 4.731 4.747 4.466 4.506 834,361 -0.24(-5.08%)
Oct 23, 2019 4.643 4.795 4.587 4.747 621,878 +0.10(+2.25%)
Oct 22, 2019 4.555 4.683 4.514 4.643 703,984 +0.09(+1.94%)
Oct 21, 2019 4.418 4.643 4.418 4.555 1,068,810 +0.22(+5.00%)
Oct 18, 2019 4.410 4.458 4.314 4.338 538,427 -0.10(-2.35%)
Oct 17, 2019 4.434 4.490 4.398 4.442 855,567 +0.02(+0.36%)
Oct 16, 2019 4.466 4.579 4.402 4.426 752,307 -0.07(-1.61%)
Oct 15, 2019 4.410 4.619 4.370 4.498 885,715 +0.03(+0.72%)
Oct 14, 2019 4.370 4.538 4.346 4.466 792,574 +0.03(+0.72%)
Oct 11, 2019 4.394 4.470 4.330 4.434 681,717 +0.14(+3.37%)
Oct 10, 2019 4.257 4.334 4.237 4.289 657,469 +0.09(+2.10%)
Oct 09, 2019 4.185 4.257 4.121 4.201 1,078,259 +0.07(+1.75%)
Oct 08, 2019 4.225 4.233 4.073 4.129 1,007,113 -0.14(-3.38%)
Oct 07, 2019 4.257 4.354 4.253 4.273 863,674 +0.01(+0.19%)
Oct 04, 2019 4.306 4.410 4.213 4.265 1,055,067 -0.06(-1.30%)
Oct 03, 2019 4.338 4.370 4.233 4.322 1,062,934 -0.03(-0.74%)
Oct 02, 2019 4.450 4.450 4.125 4.354 1,886,202 -0.16(-3.56%)
Oct 01, 2019 4.450 4.635 4.450 4.514 1,686,771 -0.02(-0.35%)
Sep 30, 2019 4.860 4.860 4.426 4.530 3,089,576 -0.53(-10.48%)
Sep 27, 2019 5.157 5.205 4.980 5.061 1,084,199 -0.10(-2.02%)
Sep 26, 2019 5.109 5.209 5.028 5.165 1,131,112 +0.03(+0.63%)
Sep 25, 2019 4.940 5.181 4.828 5.133 917,338 +0.14(+2.73%)
Sep 24, 2019 5.213 5.269 4.988 4.996 1,039,604 -0.25(-4.75%)
Sep 23, 2019 5.061 5.358 5.045 5.245 1,385,629 +0.10(+2.03%)
Sep 20, 2019 5.414 5.462 5.093 5.141 3,282,475 -0.27(-5.04%)
Sep 19, 2019 5.398 5.535 5.334 5.414 1,515,510 -0.06(-1.17%)
Sep 18, 2019 5.727 5.759 5.466 5.478 1,025,872 -0.26(-4.48%)
Sep 17, 2019 5.727 5.788 5.591 5.735 624,155 -0.05(-0.83%)
Sep 16, 2019 5.759 5.880 5.735 5.784 853,829 +0.02(+0.28%)
Sep 13, 2019 5.703 5.888 5.703 5.767 1,084,323 +0.10(+1.84%)
Sep 12, 2019 5.687 5.695 5.567 5.663 1,211,265 -0.08(-1.40%)
Sep 11, 2019 5.639 5.743 5.535 5.743 1,334,468 +0.15(+2.73%)
Sep 10, 2019 5.414 5.663 5.414 5.591 1,188,046 +0.19(+3.57%)
Sep 09, 2019 5.109 5.398 5.109 5.398 976,314 +0.31(+6.16%)
Sep 06, 2019 5.173 5.173 5.061 5.085 851,150 -0.08(-1.56%)
Sep 05, 2019 5.077 5.294 5.064 5.165 1,217,152 +0.15(+3.04%)
Sep 04, 2019 4.900 5.036 4.900 5.012 797,735 +0.19(+4.00%)
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.