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 (%)
Dec 31, 2020 3.886 3.886 3.886 1,892,886 -0.04(-1.14%)
Dec 30, 2020 3.832 4.002 3.832 3.930 1,892,886 +0.08(+2.09%)
Dec 29, 2020 3.966 4.038 3.779 3.850 1,305,376 -0.11(-2.71%)
Dec 28, 2020 3.805 4.029 3.801 3.957 1,574,817 +0.17(+4.48%)
Dec 24, 2020 3.841 3.841 3.689 3.788 764,368 -0.04(-1.17%)
Dec 23, 2020 3.859 3.868 3.779 3.832 939,703 +0.01(+0.23%)
Dec 22, 2020 4.073 4.109 3.814 3.823 750,262 -0.25(-6.14%)
Dec 21, 2020 4.100 4.163 3.966 4.073 902,935 -0.04(-1.08%)
Dec 18, 2020 4.395 4.395 3.966 4.118 2,597,039 -0.26(-5.92%)
Dec 17, 2020 4.511 4.547 4.306 4.377 700,063 -0.09(-2.00%)
Dec 16, 2020 4.502 4.520 4.368 4.466 1,043,763 -0.01(-0.20%)
Dec 15, 2020 4.457 4.520 4.243 4.475 885,272 +0.06(+1.42%)
Dec 14, 2020 4.547 4.618 4.413 4.413 1,186,245 -0.07(-1.59%)
Dec 11, 2020 4.770 4.815 4.449 4.484 1,217,862 -0.34(-7.04%)
Dec 10, 2020 4.797 4.886 4.752 4.824 507,174 +0.02(+0.37%)
Dec 09, 2020 4.967 5.034 4.734 4.806 709,553 -0.13(-2.71%)
Dec 08, 2020 4.788 4.958 4.681 4.940 738,213 +0.15(+3.17%)
Dec 07, 2020 4.609 4.837 4.565 4.788 799,052 +0.15(+3.28%)
Dec 04, 2020 4.341 4.654 4.337 4.636 884,486 +0.37(+8.58%)
Dec 03, 2020 4.377 4.377 4.243 4.270 616,918 -0.08(-1.85%)
Dec 02, 2020 4.118 4.350 4.091 4.350 503,710 +0.20(+4.73%)
Dec 01, 2020 4.038 4.297 4.038 4.154 889,813 +0.13(+3.33%)
Nov 30, 2020 4.243 4.288 4.002 4.020 621,495 -0.28(-6.44%)
Nov 27, 2020 4.207 4.301 4.207 4.297 302,478 +0.05(+1.26%)
Nov 25, 2020 4.279 4.332 4.198 4.243 727,762 -0.07(-1.66%)
Nov 24, 2020 4.324 4.350 4.207 4.315 3,276,118 +0.08(+1.90%)
Nov 23, 2020 4.056 4.279 4.056 4.234 552,452 +0.23(+5.80%)
Nov 20, 2020 3.814 4.011 3.814 4.002 754,853 +0.15(+3.94%)
Nov 19, 2020 3.913 3.948 3.729 3.850 505,332 -0.05(-1.37%)
Nov 18, 2020 3.798 4.027 3.789 3.904 671,618 +0.13(+3.50%)
Nov 17, 2020 3.586 3.833 3.569 3.771 977,038 +0.12(+3.38%)
Nov 16, 2020 3.525 3.719 3.507 3.648 1,461,085 +0.23(+6.70%)
Nov 13, 2020 3.181 3.503 3.172 3.419 965,288 +0.26(+8.38%)
Nov 12, 2020 3.128 3.256 3.106 3.155 502,900 -0.02(-0.56%)
Nov 11, 2020 3.296 3.296 3.155 3.172 635,765 -0.09(-2.70%)
Nov 10, 2020 3.199 3.296 3.159 3.260 1,116,822 +0.10(+3.06%)
Nov 09, 2020 3.181 3.393 3.146 3.163 1,298,025 +0.21(+7.16%)
Nov 06, 2020 3.014 3.093 2.952 2.952 523,044 -0.08(-2.62%)
Nov 05, 2020 2.996 3.119 2.961 3.031 2,648,209 +0.04(+1.18%)
Nov 04, 2020 3.225 3.288 2.952 2.996 1,304,545 -0.31(-9.33%)
Nov 03, 2020 3.296 3.349 3.230 3.304 563,599 +0.09(+2.74%)
Nov 02, 2020 3.119 3.243 3.093 3.216 410,747 +0.14(+4.58%)
Oct 30, 2020 3.269 3.282 3.053 3.075 688,275 -0.19(-5.93%)
Oct 29, 2020 3.102 3.278 2.978 3.269 673,524 +0.17(+5.40%)
Oct 28, 2020 3.269 3.340 3.089 3.102 527,620 -0.18(-5.38%)
Oct 27, 2020 3.498 3.498 3.243 3.278 415,110 -0.22(-6.30%)
Oct 26, 2020 3.542 3.564 3.428 3.498 428,948 -0.09(-2.46%)
Oct 23, 2020 3.331 3.600 3.331 3.586 1,092,275 +0.26(+7.96%)
Oct 22, 2020 3.331 3.366 3.243 3.322 427,126 +0.03(+0.80%)
Oct 21, 2020 3.349 3.428 3.296 3.296 323,159 -0.03(-0.80%)
Oct 20, 2020 3.269 3.357 3.243 3.322 286,515 +0.06(+1.89%)
Oct 19, 2020 3.322 3.357 3.208 3.260 389,775 -0.05(-1.60%)
Oct 16, 2020 3.419 3.454 3.313 3.313 486,502 -0.12(-3.59%)
Oct 15, 2020 3.375 3.481 3.269 3.437 370,505 +0.01(+0.26%)
Oct 14, 2020 3.252 3.498 3.252 3.428 585,214 +0.21(+6.58%)
Oct 13, 2020 3.234 3.260 3.146 3.216 329,273 -0.05(-1.62%)
Oct 12, 2020 3.208 3.313 3.146 3.269 545,760 +0.10(+3.06%)
Oct 09, 2020 3.375 3.375 3.137 3.172 542,676 -0.10(-2.96%)
Oct 08, 2020 3.155 3.282 3.137 3.269 402,119 +0.16(+5.10%)
Oct 07, 2020 3.084 3.146 3.031 3.111 637,653 +0.07(+2.32%)
Oct 06, 2020 3.269 3.278 3.031 3.040 609,923 -0.16(-4.96%)
Oct 05, 2020 3.102 3.252 3.097 3.199 503,392 +0.12(+4.01%)
Oct 02, 2020 2.908 3.102 2.881 3.075 564,238 +0.11(+3.87%)
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.