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 (%)
Jan 31, 2020 4.587 4.957 4.570 4.940 2,853,931 +0.32(+6.91%)
Jan 30, 2020 4.730 4.839 4.604 4.621 2,565,053 -0.08(-1.79%)
Jan 29, 2020 4.234 4.806 3.890 4.705 2,116,324 +0.04(+0.90%)
Jan 28, 2020 4.932 4.965 4.579 4.663 1,428,647 -0.19(-3.98%)
Jan 27, 2020 4.663 4.906 4.596 4.856 1,199,422 +0.03(+0.70%)
Jan 24, 2020 4.990 4.990 4.717 4.822 685,243 -0.13(-2.71%)
Jan 23, 2020 4.780 4.974 4.688 4.957 872,814 +0.11(+2.25%)
Jan 22, 2020 4.974 4.974 4.780 4.848 752,646 -0.10(-2.04%)
Jan 21, 2020 5.024 5.024 4.835 4.948 835,776 -0.11(-2.16%)
Jan 17, 2020 5.058 5.116 4.961 5.058 710,596 +0.05(+1.01%)
Jan 16, 2020 5.066 5.133 4.995 5.007 461,116 -0.01(-0.17%)
Jan 15, 2020 5.083 5.108 4.982 5.016 489,511 -0.12(-2.29%)
Jan 14, 2020 5.083 5.175 5.032 5.133 656,469 +0.03(+0.66%)
Jan 13, 2020 4.982 5.116 4.898 5.100 1,379,611 +0.11(+2.19%)
Jan 10, 2020 5.150 5.150 4.957 4.990 747,971 -0.18(-3.57%)
Jan 09, 2020 5.352 5.368 5.125 5.175 776,209 -0.18(-3.30%)
Jan 08, 2020 5.284 5.427 5.272 5.352 1,175,826 +0.06(+1.11%)
Jan 07, 2020 5.242 5.419 5.242 5.293 905,190 +0.04(+0.80%)
Jan 06, 2020 4.999 5.326 4.999 5.251 1,706,751 +0.24(+4.69%)
Jan 03, 2020 5.142 5.192 4.932 5.016 1,041,970 -0.18(-3.40%)
Jan 02, 2020 5.268 5.360 5.158 5.192 1,085,571 -0.04(-0.80%)
Dec 31, 2019 5.226 5.284 5.175 5.234 1,109,816 +0.06(+1.14%)
Dec 30, 2019 5.167 5.335 5.142 5.175 1,081,337 +0.03(+0.65%)
Dec 27, 2019 5.242 5.310 5.108 5.142 877,592 -0.08(-1.45%)
Dec 26, 2019 5.217 5.331 5.184 5.217 435,738 +0.00(+0.00%)
Dec 24, 2019 5.125 5.230 5.116 5.217 275,073 +0.13(+2.48%)
Dec 23, 2019 5.032 5.133 5.032 5.091 779,570 +0.02(+0.33%)
Dec 20, 2019 5.058 5.200 5.032 5.074 6,115,177 +0.00(+0.00%)
Dec 19, 2019 5.016 5.137 4.990 5.074 1,011,758 +0.08(+1.51%)
Dec 18, 2019 4.940 5.091 4.932 4.999 852,737 +0.06(+1.19%)
Dec 17, 2019 4.890 4.948 4.797 4.940 1,050,361 +0.08(+1.55%)
Dec 16, 2019 4.822 5.024 4.789 4.864 1,314,432 +0.13(+2.66%)
Dec 13, 2019 4.932 4.944 4.671 4.738 782,013 -0.21(-4.24%)
Dec 12, 2019 4.890 4.957 4.738 4.948 976,935 +0.09(+1.90%)
Dec 11, 2019 4.688 4.902 4.680 4.856 2,503,711 +0.19(+4.14%)
Dec 10, 2019 4.814 4.822 4.629 4.663 1,224,664 -0.19(-3.98%)
Dec 09, 2019 4.663 4.923 4.663 4.856 1,264,798 +0.19(+4.14%)
Dec 06, 2019 4.604 4.881 4.587 4.663 2,174,401 +0.12(+2.59%)
Dec 05, 2019 4.562 4.906 4.503 4.545 2,192,508 +0.24(+5.66%)
Dec 04, 2019 4.209 4.394 4.184 4.302 2,152,172 +0.14(+3.43%)
Dec 03, 2019 4.209 4.234 3.991 4.159 1,602,140 -0.12(-2.75%)
Dec 02, 2019 4.335 4.344 4.218 4.276 918,556 -0.03(-0.59%)
Nov 29, 2019 4.234 4.318 4.184 4.302 279,715 +0.01(+0.20%)
Nov 27, 2019 4.285 4.335 4.175 4.293 1,914,682 +0.01(+0.20%)
Nov 26, 2019 4.369 4.419 4.260 4.285 1,287,733 -0.08(-1.92%)
Nov 25, 2019 4.302 4.470 4.302 4.369 1,387,149 +0.11(+2.56%)
Nov 22, 2019 4.234 4.302 4.180 4.260 1,342,158 +0.04(+1.00%)
Nov 21, 2019 4.335 4.335 4.117 4.218 1,694,266 +0.02(+0.40%)
Nov 20, 2019 4.175 4.293 4.091 4.201 1,320,403 +0.01(+0.20%)
Nov 19, 2019 4.066 4.293 3.915 4.192 1,666,734 +0.13(+3.10%)
Nov 18, 2019 4.150 4.201 3.827 4.066 1,434,936 -0.09(-2.22%)
Nov 15, 2019 3.984 4.233 3.885 4.159 2,367,248 +0.21(+5.25%)
Nov 14, 2019 3.935 4.132 3.910 3.951 1,507,884 +0.02(+0.63%)
Nov 13, 2019 4.267 4.267 3.885 3.926 1,799,301 -0.40(-9.21%)
Nov 12, 2019 4.283 4.366 4.167 4.325 1,251,649 +0.05(+1.16%)
Nov 11, 2019 4.914 4.956 4.225 4.275 3,399,283 -0.71(-14.17%)
Nov 08, 2019 4.947 5.105 4.873 4.980 1,605,994 +0.02(+0.50%)
Nov 07, 2019 5.155 5.213 4.864 4.956 1,814,394 -0.12(-2.29%)
Nov 06, 2019 4.972 5.354 4.972 5.072 2,410,152 +0.09(+1.83%)
Nov 05, 2019 5.155 5.379 4.939 4.980 3,362,434 +0.24(+5.08%)
Nov 04, 2019 4.640 4.756 4.449 4.740 1,887,640 +0.15(+3.25%)
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.