Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.760 3.760 3.760 1,956,068 -0.04(-1.14%)
Dec 30, 2020 3.708 3.873 3.708 3.804 1,956,068 +0.08(+2.09%)
Dec 29, 2020 3.838 3.907 3.657 3.726 1,348,947 -0.10(-2.71%)
Dec 28, 2020 3.682 3.899 3.678 3.829 1,627,382 +0.16(+4.48%)
Dec 24, 2020 3.717 3.717 3.570 3.665 789,881 -0.04(-1.17%)
Dec 23, 2020 3.734 3.743 3.657 3.708 971,068 +0.01(+0.23%)
Dec 22, 2020 3.942 3.976 3.691 3.700 775,304 -0.24(-6.14%)
Dec 21, 2020 3.968 4.028 3.838 3.942 933,074 -0.04(-1.08%)
Dec 18, 2020 4.253 4.253 3.838 3.985 2,683,724 -0.25(-5.92%)
Dec 17, 2020 4.365 4.400 4.167 4.236 723,430 -0.09(-2.00%)
Dec 16, 2020 4.357 4.374 4.227 4.322 1,078,603 -0.01(-0.20%)
Dec 15, 2020 4.314 4.374 4.106 4.331 914,821 +0.06(+1.42%)
Dec 14, 2020 4.400 4.469 4.270 4.270 1,225,840 -0.07(-1.59%)
Dec 11, 2020 4.616 4.659 4.305 4.339 1,258,512 -0.33(-7.04%)
Dec 10, 2020 4.642 4.728 4.599 4.668 524,103 +0.02(+0.37%)
Dec 09, 2020 4.806 4.871 4.581 4.651 733,236 -0.13(-2.71%)
Dec 08, 2020 4.633 4.798 4.530 4.780 762,853 +0.15(+3.17%)
Dec 07, 2020 4.460 4.681 4.417 4.633 825,723 +0.15(+3.28%)
Dec 04, 2020 4.201 4.504 4.197 4.486 914,009 +0.35(+8.58%)
Dec 03, 2020 4.236 4.236 4.106 4.132 637,510 -0.08(-1.85%)
Dec 02, 2020 3.985 4.210 3.959 4.210 520,523 +0.19(+4.73%)
Dec 01, 2020 3.907 4.158 3.907 4.020 919,513 +0.13(+3.33%)
Nov 30, 2020 4.106 4.149 3.873 3.890 642,239 -0.27(-6.44%)
Nov 27, 2020 4.071 4.162 4.071 4.158 312,574 +0.05(+1.26%)
Nov 25, 2020 4.141 4.192 4.063 4.106 752,053 -0.07(-1.66%)
Nov 24, 2020 4.184 4.210 4.071 4.175 3,385,470 +0.08(+1.90%)
Nov 23, 2020 3.925 4.141 3.925 4.097 570,892 +0.22(+5.80%)
Nov 20, 2020 3.691 3.881 3.691 3.873 780,048 +0.15(+3.94%)
Nov 19, 2020 3.786 3.821 3.609 3.726 522,200 -0.05(-1.37%)
Nov 18, 2020 3.675 3.897 3.667 3.778 694,036 +0.13(+3.50%)
Nov 17, 2020 3.471 3.709 3.454 3.650 1,009,650 +0.12(+3.38%)
Nov 16, 2020 3.411 3.599 3.394 3.530 1,509,853 +0.22(+6.70%)
Nov 13, 2020 3.078 3.390 3.070 3.309 997,507 +0.26(+8.38%)
Nov 12, 2020 3.027 3.151 3.006 3.053 519,686 -0.02(-0.56%)
Nov 11, 2020 3.189 3.189 3.053 3.070 656,986 -0.09(-2.70%)
Nov 10, 2020 3.095 3.189 3.057 3.155 1,154,100 +0.09(+3.06%)
Nov 09, 2020 3.078 3.283 3.044 3.061 1,341,351 +0.20(+7.16%)
Nov 06, 2020 2.916 2.993 2.857 2.857 540,502 -0.08(-2.62%)
Nov 05, 2020 2.899 3.019 2.865 2.933 2,736,602 +0.03(+1.18%)
Nov 04, 2020 3.121 3.181 2.857 2.899 1,348,088 -0.30(-9.33%)
Nov 03, 2020 3.189 3.240 3.125 3.198 582,411 +0.09(+2.74%)
Nov 02, 2020 3.019 3.138 2.993 3.112 424,458 +0.14(+4.58%)
Oct 30, 2020 3.164 3.176 2.955 2.976 711,249 -0.19(-5.93%)
Oct 29, 2020 3.002 3.172 2.882 3.164 696,005 +0.16(+5.40%)
Oct 28, 2020 3.164 3.232 2.989 3.002 545,232 -0.17(-5.38%)
Oct 27, 2020 3.385 3.385 3.138 3.172 428,965 -0.21(-6.30%)
Oct 26, 2020 3.428 3.449 3.317 3.385 443,266 -0.09(-2.46%)
Oct 23, 2020 3.223 3.483 3.223 3.471 1,128,734 +0.26(+7.96%)
Oct 22, 2020 3.223 3.257 3.138 3.215 441,383 +0.03(+0.80%)
Oct 21, 2020 3.240 3.317 3.189 3.189 333,945 -0.03(-0.80%)
Oct 20, 2020 3.164 3.249 3.138 3.215 296,079 +0.06(+1.89%)
Oct 19, 2020 3.215 3.249 3.104 3.155 402,785 -0.05(-1.60%)
Oct 16, 2020 3.309 3.343 3.206 3.206 502,741 -0.12(-3.59%)
Oct 15, 2020 3.266 3.368 3.164 3.326 382,872 +0.01(+0.26%)
Oct 14, 2020 3.147 3.385 3.147 3.317 604,748 +0.20(+6.58%)
Oct 13, 2020 3.130 3.155 3.044 3.112 340,264 -0.05(-1.62%)
Oct 12, 2020 3.104 3.206 3.044 3.164 563,976 +0.09(+3.06%)
Oct 09, 2020 3.266 3.266 3.036 3.070 560,790 -0.09(-2.96%)
Oct 08, 2020 3.053 3.176 3.036 3.164 415,541 +0.15(+5.10%)
Oct 07, 2020 2.985 3.044 2.933 3.010 658,936 +0.07(+2.32%)
Oct 06, 2020 3.164 3.172 2.933 2.942 630,281 -0.15(-4.96%)
Oct 05, 2020 3.002 3.147 2.997 3.095 520,194 +0.12(+4.01%)
Oct 02, 2020 2.814 3.002 2.788 2.976 583,071 +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.