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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2020 4.202 4.246 3.963 3.981 627,546 -0.27(-6.44%)
Nov 27, 2020 4.167 4.260 4.167 4.255 305,423 +0.05(+1.26%)
Nov 25, 2020 4.238 4.291 4.158 4.202 734,848 -0.07(-1.66%)
Nov 24, 2020 4.282 4.308 4.167 4.273 3,308,018 +0.08(+1.90%)
Nov 23, 2020 4.016 4.238 4.016 4.193 557,831 +0.23(+5.80%)
Nov 20, 2020 3.778 3.972 3.778 3.963 762,203 +0.15(+3.94%)
Nov 19, 2020 3.875 3.910 3.694 3.813 510,253 -0.05(-1.37%)
Nov 18, 2020 3.761 3.988 3.753 3.866 678,158 +0.13(+3.50%)
Nov 17, 2020 3.552 3.796 3.534 3.735 986,551 +0.12(+3.38%)
Nov 16, 2020 3.491 3.683 3.473 3.613 1,475,311 +0.23(+6.70%)
Nov 13, 2020 3.150 3.469 3.142 3.386 974,687 +0.26(+8.38%)
Nov 12, 2020 3.098 3.225 3.076 3.124 507,797 -0.02(-0.56%)
Nov 11, 2020 3.264 3.264 3.124 3.142 641,956 -0.09(-2.70%)
Nov 10, 2020 3.168 3.264 3.129 3.229 1,127,697 +0.10(+3.06%)
Nov 09, 2020 3.150 3.360 3.115 3.133 1,310,664 +0.21(+7.16%)
Nov 06, 2020 2.985 3.063 2.924 2.924 528,137 -0.08(-2.62%)
Nov 05, 2020 2.967 3.089 2.932 3.002 2,673,995 +0.03(+1.18%)
Nov 04, 2020 3.194 3.256 2.924 2.967 1,317,247 -0.31(-9.33%)
Nov 03, 2020 3.264 3.316 3.198 3.273 569,087 +0.09(+2.74%)
Nov 02, 2020 3.089 3.212 3.063 3.185 414,747 +0.14(+4.58%)
Oct 30, 2020 3.238 3.251 3.024 3.046 694,977 -0.19(-5.93%)
Oct 29, 2020 3.072 3.246 2.950 3.238 680,082 +0.17(+5.40%)
Oct 28, 2020 3.238 3.308 3.059 3.072 532,758 -0.17(-5.38%)
Oct 27, 2020 3.465 3.465 3.212 3.246 419,152 -0.22(-6.30%)
Oct 26, 2020 3.508 3.530 3.395 3.465 433,125 -0.09(-2.46%)
Oct 23, 2020 3.299 3.565 3.299 3.552 1,102,911 +0.26(+7.96%)
Oct 22, 2020 3.299 3.334 3.212 3.290 431,285 +0.03(+0.80%)
Oct 21, 2020 3.316 3.395 3.264 3.264 326,305 -0.03(-0.80%)
Oct 20, 2020 3.238 3.325 3.212 3.290 289,305 +0.06(+1.89%)
Oct 19, 2020 3.290 3.325 3.177 3.229 393,570 -0.05(-1.60%)
Oct 16, 2020 3.386 3.421 3.281 3.281 491,239 -0.12(-3.59%)
Oct 15, 2020 3.342 3.447 3.238 3.403 374,113 +0.01(+0.26%)
Oct 14, 2020 3.220 3.465 3.220 3.395 590,913 +0.21(+6.58%)
Oct 13, 2020 3.203 3.229 3.115 3.185 332,479 -0.05(-1.62%)
Oct 12, 2020 3.177 3.281 3.115 3.238 551,074 +0.10(+3.06%)
Oct 09, 2020 3.342 3.342 3.107 3.142 547,960 -0.10(-2.97%)
Oct 08, 2020 3.124 3.251 3.107 3.238 406,035 +0.16(+5.10%)
Oct 07, 2020 3.054 3.115 3.002 3.081 643,862 +0.07(+2.32%)
Oct 06, 2020 3.238 3.246 3.002 3.011 615,862 -0.16(-4.96%)
Oct 05, 2020 3.072 3.220 3.068 3.168 508,293 +0.12(+4.01%)
Oct 02, 2020 2.880 3.072 2.854 3.046 569,732 +0.11(+3.87%)
Oct 01, 2020 2.976 3.011 2.871 2.932 398,789 -0.05(-1.75%)
Sep 30, 2020 3.028 3.115 2.976 2.985 402,437 -0.06(-2.01%)
Sep 29, 2020 3.072 3.081 2.963 3.046 475,707 -0.01(-0.29%)
Sep 28, 2020 2.993 3.098 2.967 3.054 537,595 +0.10(+3.55%)
Sep 25, 2020 2.985 3.018 2.924 2.950 599,525 -0.10(-3.15%)
Sep 24, 2020 3.098 3.168 3.020 3.046 689,868 -0.03(-1.13%)
Sep 23, 2020 3.142 3.238 3.076 3.081 631,145 -0.06(-1.94%)
Sep 22, 2020 3.203 3.273 3.133 3.142 401,930 -0.06(-1.91%)
Sep 21, 2020 3.412 3.434 3.142 3.203 621,697 -0.29(-8.25%)
Sep 18, 2020 3.185 3.657 3.168 3.491 2,862,871 +0.34(+10.80%)
Sep 17, 2020 2.993 3.203 2.941 3.150 619,431 +0.12(+4.03%)
Sep 16, 2020 3.011 3.124 2.976 3.028 912,389 +0.08(+2.66%)
Sep 15, 2020 2.880 3.037 2.880 2.950 416,791 +0.10(+3.36%)
Sep 14, 2020 2.958 3.006 2.775 2.854 529,205 -0.09(-2.97%)
Sep 11, 2020 2.924 3.028 2.906 2.941 450,217 +0.03(+1.20%)
Sep 10, 2020 2.950 3.002 2.889 2.906 349,307 -0.06(-2.06%)
Sep 09, 2020 3.054 3.054 2.924 2.967 325,926 -0.06(-2.02%)
Sep 08, 2020 3.133 3.133 2.976 3.028 417,301 -0.15(-4.67%)
Sep 04, 2020 3.072 3.194 3.054 3.177 525,845 +0.14(+4.60%)
Sep 03, 2020 2.993 3.076 2.956 3.037 444,784 +0.04(+1.46%)
Sep 02, 2020 2.993 3.072 2.897 2.993 426,035 +0.01(+0.29%)
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.