Skip to main content

Suncoke Energy Inc (NY: SXC )

8.240 +0.230 (+2.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.758 3.758 3.758 1,957,313 -0.04(-1.14%)
Dec 30, 2020 3.706 3.870 3.706 3.801 1,957,313 +0.08(+2.09%)
Dec 29, 2020 3.836 3.905 3.654 3.723 1,349,806 -0.10(-2.71%)
Dec 28, 2020 3.680 3.896 3.676 3.827 1,628,418 +0.16(+4.48%)
Dec 24, 2020 3.715 3.715 3.568 3.663 790,384 -0.04(-1.17%)
Dec 23, 2020 3.732 3.741 3.654 3.706 971,687 +0.01(+0.23%)
Dec 22, 2020 3.939 3.974 3.689 3.697 775,798 -0.24(-6.14%)
Dec 21, 2020 3.965 4.026 3.836 3.939 933,667 -0.04(-1.08%)
Dec 18, 2020 4.250 4.250 3.836 3.982 2,685,432 -0.25(-5.92%)
Dec 17, 2020 4.363 4.397 4.164 4.233 723,890 -0.09(-2.00%)
Dec 16, 2020 4.354 4.371 4.224 4.319 1,079,289 -0.01(-0.20%)
Dec 15, 2020 4.311 4.371 4.103 4.328 915,403 +0.06(+1.42%)
Dec 14, 2020 4.397 4.466 4.268 4.268 1,226,620 -0.07(-1.59%)
Dec 11, 2020 4.613 4.656 4.302 4.337 1,259,313 -0.33(-7.04%)
Dec 10, 2020 4.639 4.725 4.596 4.665 524,436 +0.02(+0.37%)
Dec 09, 2020 4.803 4.868 4.579 4.648 733,703 -0.13(-2.71%)
Dec 08, 2020 4.630 4.795 4.527 4.777 763,339 +0.15(+3.17%)
Dec 07, 2020 4.458 4.678 4.414 4.630 826,249 +0.15(+3.28%)
Dec 04, 2020 4.198 4.501 4.194 4.484 914,591 +0.35(+8.58%)
Dec 03, 2020 4.233 4.233 4.103 4.129 637,916 -0.08(-1.85%)
Dec 02, 2020 3.982 4.207 3.957 4.207 520,855 +0.19(+4.73%)
Dec 01, 2020 3.905 4.155 3.905 4.017 920,099 +0.13(+3.33%)
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%)
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.