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

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 4.103 4.147 3.870 3.887 642,648 -0.27(-6.45%)
Nov 27, 2020 4.069 4.160 4.069 4.155 312,773 +0.05(+1.26%)
Nov 25, 2020 4.138 4.190 4.060 4.103 752,532 -0.07(-1.66%)
Nov 24, 2020 4.181 4.207 4.069 4.173 3,387,624 +0.08(+1.90%)
Nov 23, 2020 3.922 4.138 3.922 4.095 571,255 +0.22(+5.80%)
Nov 20, 2020 3.689 3.879 3.689 3.870 780,545 +0.15(+3.94%)
Nov 19, 2020 3.784 3.818 3.607 3.723 522,532 -0.05(-1.37%)
Nov 18, 2020 3.673 3.894 3.664 3.775 694,478 +0.13(+3.50%)
Nov 17, 2020 3.468 3.707 3.451 3.647 1,010,293 +0.12(+3.38%)
Nov 16, 2020 3.409 3.596 3.392 3.528 1,510,814 +0.22(+6.70%)
Nov 13, 2020 3.076 3.387 3.068 3.306 998,143 +0.26(+8.38%)
Nov 12, 2020 3.025 3.149 3.004 3.051 520,017 -0.02(-0.56%)
Nov 11, 2020 3.187 3.187 3.051 3.068 657,404 -0.09(-2.70%)
Nov 10, 2020 3.093 3.187 3.055 3.153 1,154,834 +0.09(+3.06%)
Nov 09, 2020 3.076 3.281 3.042 3.059 1,342,205 +0.20(+7.16%)
Nov 06, 2020 2.914 2.991 2.855 2.855 540,846 -0.08(-2.62%)
Nov 05, 2020 2.897 3.017 2.863 2.932 2,738,344 +0.03(+1.18%)
Nov 04, 2020 3.119 3.179 2.855 2.897 1,348,947 -0.30(-9.33%)
Nov 03, 2020 3.187 3.238 3.123 3.196 582,782 +0.09(+2.74%)
Nov 02, 2020 3.017 3.136 2.991 3.110 424,728 +0.14(+4.58%)
Oct 30, 2020 3.162 3.174 2.953 2.974 711,702 -0.19(-5.93%)
Oct 29, 2020 3.000 3.170 2.880 3.162 696,448 +0.16(+5.40%)
Oct 28, 2020 3.162 3.230 2.987 3.000 545,579 -0.17(-5.38%)
Oct 27, 2020 3.383 3.383 3.136 3.170 429,239 -0.21(-6.30%)
Oct 26, 2020 3.426 3.447 3.315 3.383 443,548 -0.09(-2.46%)
Oct 23, 2020 3.221 3.481 3.221 3.468 1,129,452 +0.26(+7.96%)
Oct 22, 2020 3.221 3.255 3.136 3.213 441,664 +0.03(+0.80%)
Oct 21, 2020 3.238 3.315 3.187 3.187 334,158 -0.03(-0.80%)
Oct 20, 2020 3.162 3.247 3.136 3.213 296,267 +0.06(+1.89%)
Oct 19, 2020 3.213 3.247 3.102 3.153 403,041 -0.05(-1.60%)
Oct 16, 2020 3.306 3.341 3.204 3.204 503,061 -0.12(-3.59%)
Oct 15, 2020 3.264 3.366 3.162 3.324 383,116 +0.01(+0.26%)
Oct 14, 2020 3.145 3.383 3.145 3.315 605,133 +0.20(+6.58%)
Oct 13, 2020 3.128 3.153 3.042 3.110 340,481 -0.05(-1.62%)
Oct 12, 2020 3.102 3.204 3.042 3.162 564,335 +0.09(+3.06%)
Oct 09, 2020 3.264 3.264 3.034 3.068 561,147 -0.09(-2.96%)
Oct 08, 2020 3.051 3.174 3.034 3.162 415,806 +0.15(+5.10%)
Oct 07, 2020 2.983 3.042 2.932 3.008 659,356 +0.07(+2.32%)
Oct 06, 2020 3.162 3.170 2.932 2.940 630,683 -0.15(-4.96%)
Oct 05, 2020 3.000 3.145 2.995 3.093 520,525 +0.12(+4.01%)
Oct 02, 2020 2.812 3.000 2.787 2.974 583,443 +0.11(+3.87%)
Oct 01, 2020 2.906 2.940 2.804 2.863 408,386 -0.05(-1.75%)
Sep 30, 2020 2.957 3.042 2.906 2.914 412,121 -0.06(-2.01%)
Sep 29, 2020 3.000 3.009 2.893 2.974 487,155 -0.01(-0.29%)
Sep 28, 2020 2.923 3.025 2.897 2.983 550,532 +0.10(+3.55%)
Sep 25, 2020 2.914 2.947 2.855 2.880 613,953 -0.09(-3.15%)
Sep 24, 2020 3.025 3.093 2.949 2.974 706,469 -0.03(-1.13%)
Sep 23, 2020 3.068 3.162 3.004 3.008 646,333 -0.06(-1.94%)
Sep 22, 2020 3.128 3.196 3.059 3.068 411,603 -0.06(-1.91%)
Sep 21, 2020 3.332 3.353 3.068 3.128 636,658 -0.28(-8.25%)
Sep 18, 2020 3.110 3.571 3.093 3.409 2,931,766 +0.33(+10.80%)
Sep 17, 2020 2.923 3.128 2.872 3.076 634,338 +0.12(+4.03%)
Sep 16, 2020 2.940 3.051 2.906 2.957 934,345 +0.08(+2.66%)
Sep 15, 2020 2.812 2.966 2.812 2.880 426,821 +0.09(+3.36%)
Sep 14, 2020 2.889 2.935 2.710 2.787 541,940 -0.09(-2.97%)
Sep 11, 2020 2.855 2.957 2.838 2.872 461,051 +0.03(+1.20%)
Sep 10, 2020 2.880 2.932 2.821 2.838 357,713 -0.06(-2.06%)
Sep 09, 2020 2.983 2.983 2.855 2.897 333,770 -0.06(-2.02%)
Sep 08, 2020 3.059 3.059 2.906 2.957 427,343 -0.14(-4.67%)
Sep 04, 2020 3.000 3.119 2.983 3.102 538,499 +0.14(+4.60%)
Sep 03, 2020 2.923 3.004 2.886 2.966 455,488 +0.04(+1.46%)
Sep 02, 2020 2.923 3.000 2.829 2.923 436,288 +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.