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

Suncoke Energy Inc (NY: SXC )

10.70 -0.06 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 4.240 4.285 3.999 4.017 621,890 -0.28(-6.44%)
Nov 27, 2020 4.205 4.298 4.205 4.294 302,671 +0.05(+1.26%)
Nov 25, 2020 4.276 4.330 4.196 4.240 728,225 -0.07(-1.66%)
Nov 24, 2020 4.321 4.348 4.205 4.312 3,278,204 +0.08(+1.90%)
Nov 23, 2020 4.053 4.276 4.053 4.231 552,803 +0.23(+5.80%)
Nov 20, 2020 3.812 4.008 3.812 3.999 755,333 +0.15(+3.94%)
Nov 19, 2020 3.910 3.946 3.727 3.848 505,654 -0.05(-1.37%)
Nov 18, 2020 3.796 4.024 3.787 3.901 672,046 +0.13(+3.50%)
Nov 17, 2020 3.584 3.831 3.567 3.769 977,660 +0.12(+3.38%)
Nov 16, 2020 3.523 3.716 3.505 3.646 1,462,015 +0.23(+6.70%)
Nov 13, 2020 3.179 3.500 3.170 3.417 965,902 +0.26(+8.38%)
Nov 12, 2020 3.126 3.254 3.104 3.153 503,221 -0.02(-0.56%)
Nov 11, 2020 3.294 3.294 3.153 3.170 636,170 -0.09(-2.70%)
Nov 10, 2020 3.197 3.294 3.157 3.258 1,117,533 +0.10(+3.06%)
Nov 09, 2020 3.179 3.390 3.144 3.161 1,298,851 +0.21(+7.16%)
Nov 06, 2020 3.012 3.091 2.950 2.950 523,377 -0.08(-2.62%)
Nov 05, 2020 2.994 3.117 2.959 3.029 2,649,895 +0.04(+1.18%)
Nov 04, 2020 3.223 3.286 2.950 2.994 1,305,375 -0.31(-9.33%)
Nov 03, 2020 3.294 3.346 3.228 3.302 563,958 +0.09(+2.74%)
Nov 02, 2020 3.117 3.241 3.091 3.214 411,009 +0.14(+4.58%)
Oct 30, 2020 3.267 3.280 3.051 3.073 688,713 -0.19(-5.93%)
Oct 29, 2020 3.100 3.276 2.977 3.267 673,952 +0.17(+5.40%)
Oct 28, 2020 3.267 3.338 3.087 3.100 527,956 -0.18(-5.38%)
Oct 27, 2020 3.496 3.496 3.241 3.276 415,374 -0.22(-6.30%)
Oct 26, 2020 3.540 3.562 3.426 3.496 429,221 -0.09(-2.46%)
Oct 23, 2020 3.329 3.597 3.329 3.584 1,092,971 +0.26(+7.96%)
Oct 22, 2020 3.329 3.364 3.241 3.320 427,398 +0.03(+0.80%)
Oct 21, 2020 3.346 3.426 3.293 3.294 323,365 -0.03(-0.80%)
Oct 20, 2020 3.267 3.355 3.241 3.320 286,698 +0.06(+1.89%)
Oct 19, 2020 3.320 3.355 3.205 3.258 390,023 -0.05(-1.60%)
Oct 16, 2020 3.417 3.452 3.311 3.311 486,812 -0.12(-3.59%)
Oct 15, 2020 3.373 3.478 3.267 3.434 370,741 +0.01(+0.26%)
Oct 14, 2020 3.250 3.496 3.250 3.426 585,587 +0.21(+6.58%)
Oct 13, 2020 3.232 3.258 3.144 3.214 329,483 -0.05(-1.62%)
Oct 12, 2020 3.205 3.311 3.144 3.267 546,107 +0.10(+3.06%)
Oct 09, 2020 3.373 3.373 3.135 3.170 543,022 -0.10(-2.96%)
Oct 08, 2020 3.153 3.280 3.135 3.267 402,375 +0.16(+5.10%)
Oct 07, 2020 3.082 3.144 3.029 3.109 638,059 +0.07(+2.32%)
Oct 06, 2020 3.267 3.276 3.029 3.038 610,311 -0.16(-4.96%)
Oct 05, 2020 3.100 3.250 3.095 3.197 503,712 +0.12(+4.01%)
Oct 02, 2020 2.906 3.100 2.880 3.073 564,597 +0.11(+3.87%)
Oct 01, 2020 3.003 3.038 2.897 2.959 395,195 -0.05(-1.75%)
Sep 30, 2020 3.056 3.144 3.003 3.012 398,810 -0.06(-2.01%)
Sep 29, 2020 3.100 3.109 2.990 3.073 471,419 -0.01(-0.29%)
Sep 28, 2020 3.021 3.126 2.994 3.082 532,750 +0.11(+3.55%)
Sep 25, 2020 3.012 3.046 2.950 2.977 594,122 -0.10(-3.15%)
Sep 24, 2020 3.126 3.197 3.047 3.073 683,650 -0.04(-1.13%)
Sep 23, 2020 3.170 3.267 3.104 3.109 625,456 -0.06(-1.94%)
Sep 22, 2020 3.232 3.302 3.161 3.170 398,308 -0.06(-1.91%)
Sep 21, 2020 3.443 3.465 3.170 3.232 616,094 -0.29(-8.25%)
Sep 18, 2020 3.214 3.690 3.197 3.523 2,837,069 +0.34(+10.80%)
Sep 17, 2020 3.021 3.232 2.968 3.179 613,849 +0.12(+4.03%)
Sep 16, 2020 3.038 3.153 3.003 3.056 904,166 +0.08(+2.66%)
Sep 15, 2020 2.906 3.065 2.906 2.977 413,035 +0.10(+3.36%)
Sep 14, 2020 2.985 3.033 2.800 2.880 524,435 -0.09(-2.97%)
Sep 11, 2020 2.950 3.056 2.932 2.968 446,159 +0.04(+1.20%)
Sep 10, 2020 2.977 3.029 2.915 2.932 346,159 -0.06(-2.06%)
Sep 09, 2020 3.082 3.082 2.950 2.994 322,989 -0.06(-2.02%)
Sep 08, 2020 3.161 3.161 3.003 3.056 413,540 -0.15(-4.67%)
Sep 04, 2020 3.100 3.223 3.082 3.205 521,106 +0.14(+4.60%)
Sep 03, 2020 3.021 3.104 2.983 3.065 440,775 +0.04(+1.46%)
Sep 02, 2020 3.021 3.100 2.924 3.021 422,195 +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.