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 UNCHANGED
Streaming Delayed 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 (%)
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.