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

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jun 01, 2020 2.988 3.031 2.806 2.806 793,114 -0.15(-4.99%)
May 29, 2020 2.962 3.057 2.892 2.953 1,034,931 -0.08(-2.57%)
May 28, 2020 3.031 3.178 2.970 3.031 812,563 +0.03(+1.16%)
May 27, 2020 2.814 3.009 2.728 2.996 996,021 +0.25(+9.15%)
May 26, 2020 2.710 2.762 2.602 2.745 2,281,654 +0.14(+5.32%)
May 22, 2020 2.762 2.762 2.589 2.607 678,906 -0.16(-5.94%)
May 21, 2020 2.702 2.892 2.648 2.771 858,022 +0.03(+1.27%)
May 20, 2020 2.641 2.754 2.598 2.736 912,287 +0.15(+5.69%)
May 19, 2020 2.547 2.674 2.453 2.589 873,096 +0.01(+0.33%)
May 18, 2020 2.318 2.598 2.301 2.581 1,337,948 +0.39(+17.83%)
May 15, 2020 2.216 2.233 2.078 2.190 1,504,036 -0.03(-1.15%)
May 14, 2020 2.139 2.275 1.978 2.216 1,755,232 +0.00(+0.00%)
May 13, 2020 2.479 2.513 2.190 2.216 1,384,904 -0.25(-10.31%)
May 12, 2020 2.572 2.632 2.470 2.470 1,252,373 -0.19(-7.03%)
May 11, 2020 2.878 2.886 2.479 2.657 1,444,880 -0.37(-12.32%)
May 08, 2020 2.513 3.107 2.513 3.031 1,843,645 +0.60(+24.83%)
May 07, 2020 2.385 2.572 2.385 2.428 1,904,969 +0.05(+2.14%)
May 06, 2020 2.606 2.649 2.368 2.377 861,164 -0.21(-8.20%)
May 05, 2020 2.683 2.818 2.581 2.589 1,199,144 -0.03(-1.29%)
May 04, 2020 2.615 2.767 2.542 2.623 847,443 -0.06(-2.22%)
May 01, 2020 2.649 2.738 2.598 2.683 905,861 +0.01(+0.32%)
Apr 30, 2020 2.742 2.742 2.547 2.674 1,899,726 -0.08(-3.08%)
Apr 29, 2020 2.547 2.840 2.534 2.759 1,412,753 +0.34(+14.04%)
Apr 28, 2020 2.309 2.462 2.233 2.419 800,604 +0.20(+9.20%)
Apr 27, 2020 2.250 2.250 2.122 2.216 488,190 -0.04(-1.88%)
Apr 24, 2020 2.309 2.318 2.063 2.258 821,165 -0.05(-2.21%)
Apr 23, 2020 2.258 2.402 2.182 2.309 976,794 +0.03(+1.49%)
Apr 22, 2020 2.470 2.513 2.275 2.275 878,848 -0.12(-4.96%)
Apr 21, 2020 2.547 2.547 2.377 2.394 711,683 -0.18(-6.93%)
Apr 20, 2020 2.649 2.683 2.551 2.572 686,859 -0.13(-4.72%)
Apr 17, 2020 2.776 2.827 2.632 2.700 1,012,585 +0.08(+2.91%)
Apr 16, 2020 2.801 2.827 2.555 2.623 892,332 -0.17(-6.08%)
Apr 15, 2020 2.717 2.895 2.632 2.793 981,894 -0.10(-3.52%)
Apr 14, 2020 2.852 3.048 2.801 2.895 1,089,209 -0.02(-0.58%)
Apr 13, 2020 2.683 2.929 2.632 2.912 1,165,353 +0.31(+12.09%)
Apr 09, 2020 3.336 3.336 2.589 2.598 1,936,823 -0.63(-19.47%)
Apr 08, 2020 3.277 3.345 3.175 3.226 634,581 +0.04(+1.33%)
Apr 07, 2020 3.421 3.540 3.073 3.183 714,081 -0.13(-3.85%)
Apr 06, 2020 3.251 3.421 3.171 3.311 665,922 +0.21(+6.85%)
Apr 03, 2020 3.116 3.294 2.994 3.099 794,071 -0.02(-0.55%)
Apr 02, 2020 3.073 3.217 2.954 3.116 697,284 +0.04(+1.38%)
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.