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

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
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 3.758 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.