Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.229 5.288 5.179 5.237 1,109,110 +0.06(+1.14%)
Dec 30, 2019 5.170 5.338 5.145 5.179 1,080,649 +0.03(+0.65%)
Dec 27, 2019 5.246 5.313 5.111 5.145 877,034 -0.08(-1.45%)
Dec 26, 2019 5.221 5.334 5.187 5.221 435,461 +0.00(+0.00%)
Dec 24, 2019 5.128 5.233 5.120 5.221 274,898 +0.13(+2.48%)
Dec 23, 2019 5.036 5.137 5.036 5.094 779,074 +0.02(+0.33%)
Dec 20, 2019 5.061 5.204 5.036 5.078 6,111,287 +0.00(+0.00%)
Dec 19, 2019 5.019 5.141 4.994 5.078 1,011,114 +0.08(+1.51%)
Dec 18, 2019 4.943 5.094 4.935 5.002 852,194 +0.06(+1.19%)
Dec 17, 2019 4.893 4.952 4.800 4.943 1,049,693 +0.08(+1.55%)
Dec 16, 2019 4.825 5.027 4.792 4.867 1,313,596 +0.13(+2.66%)
Dec 13, 2019 4.935 4.947 4.674 4.741 781,515 -0.21(-4.24%)
Dec 12, 2019 4.893 4.960 4.741 4.952 976,314 +0.09(+1.90%)
Dec 11, 2019 4.691 4.905 4.683 4.859 2,502,118 +0.19(+4.14%)
Dec 10, 2019 4.817 4.825 4.632 4.666 1,223,885 -0.19(-3.98%)
Dec 09, 2019 4.666 4.926 4.666 4.859 1,263,994 +0.19(+4.14%)
Dec 06, 2019 4.607 4.884 4.590 4.666 2,173,018 +0.12(+2.59%)
Dec 05, 2019 4.565 4.910 4.506 4.548 2,191,113 +0.24(+5.66%)
Dec 04, 2019 4.212 4.397 4.187 4.304 2,150,802 +0.14(+3.43%)
Dec 03, 2019 4.212 4.237 3.993 4.161 1,601,121 -0.12(-2.75%)
Dec 02, 2019 4.338 4.346 4.220 4.279 917,971 -0.03(-0.59%)
Nov 29, 2019 4.237 4.321 4.187 4.304 279,537 +0.01(+0.20%)
Nov 27, 2019 4.287 4.338 4.178 4.296 1,913,464 +0.01(+0.20%)
Nov 26, 2019 4.372 4.422 4.262 4.287 1,286,913 -0.08(-1.92%)
Nov 25, 2019 4.304 4.472 4.304 4.372 1,386,267 +0.11(+2.56%)
Nov 22, 2019 4.237 4.304 4.182 4.262 1,341,304 +0.04(+1.00%)
Nov 21, 2019 4.338 4.338 4.119 4.220 1,693,189 +0.02(+0.40%)
Nov 20, 2019 4.178 4.296 4.094 4.203 1,319,563 +0.01(+0.20%)
Nov 19, 2019 4.069 4.296 3.918 4.195 1,665,674 +0.13(+3.10%)
Nov 18, 2019 4.153 4.203 3.829 4.069 1,434,023 -0.09(-2.22%)
Nov 15, 2019 3.987 4.236 3.887 4.161 2,365,742 +0.21(+5.25%)
Nov 14, 2019 3.937 4.135 3.912 3.954 1,506,925 +0.02(+0.63%)
Nov 13, 2019 4.269 4.269 3.887 3.929 1,798,157 -0.40(-9.21%)
Nov 12, 2019 4.286 4.369 4.170 4.327 1,250,853 +0.05(+1.17%)
Nov 11, 2019 4.917 4.959 4.228 4.278 3,397,121 -0.71(-14.17%)
Nov 08, 2019 4.950 5.108 4.876 4.984 1,604,972 +0.02(+0.50%)
Nov 07, 2019 5.158 5.216 4.867 4.959 1,813,240 -0.12(-2.29%)
Nov 06, 2019 4.975 5.357 4.975 5.075 2,408,618 +0.09(+1.83%)
Nov 05, 2019 5.158 5.382 4.942 4.984 3,360,294 +0.24(+5.08%)
Nov 04, 2019 4.643 4.759 4.452 4.743 1,886,439 +0.15(+3.25%)
Nov 01, 2019 4.477 4.892 4.477 4.593 2,520,810 +0.20(+4.54%)
Oct 31, 2019 4.959 4.975 4.336 4.394 2,919,261 -0.61(-12.27%)
Oct 30, 2019 5.025 5.083 4.925 5.009 683,163 -0.05(-0.99%)
Oct 29, 2019 4.984 5.183 4.984 5.058 917,680 +0.04(+0.83%)
Oct 28, 2019 4.950 5.125 4.942 5.017 504,013 +0.07(+1.34%)
Oct 25, 2019 4.676 5.009 4.676 4.950 1,060,671 +0.29(+6.24%)
Oct 24, 2019 4.892 4.909 4.618 4.660 806,897 -0.25(-5.08%)
Oct 23, 2019 4.801 4.959 4.743 4.909 601,409 +0.11(+2.25%)
Oct 22, 2019 4.710 4.842 4.668 4.801 680,812 +0.09(+1.94%)
Oct 21, 2019 4.568 4.801 4.568 4.710 1,033,629 +0.22(+5.00%)
Oct 18, 2019 4.560 4.610 4.460 4.485 520,704 -0.11(-2.35%)
Oct 17, 2019 4.585 4.643 4.548 4.593 827,405 +0.02(+0.36%)
Oct 16, 2019 4.618 4.734 4.552 4.577 727,544 -0.07(-1.61%)
Oct 15, 2019 4.560 4.776 4.519 4.651 856,561 +0.03(+0.72%)
Oct 14, 2019 4.519 4.693 4.494 4.618 766,486 +0.03(+0.72%)
Oct 11, 2019 4.543 4.622 4.477 4.585 659,277 +0.15(+3.37%)
Oct 10, 2019 4.402 4.481 4.381 4.435 635,828 +0.09(+2.10%)
Oct 09, 2019 4.327 4.402 4.261 4.344 1,042,767 +0.07(+1.75%)
Oct 08, 2019 4.369 4.377 4.211 4.269 973,963 -0.15(-3.38%)
Oct 07, 2019 4.402 4.502 4.398 4.419 835,245 +0.01(+0.19%)
Oct 04, 2019 4.452 4.560 4.357 4.411 1,020,339 -0.06(-1.30%)
Oct 03, 2019 4.485 4.519 4.377 4.469 1,027,947 -0.03(-0.74%)
Oct 02, 2019 4.602 4.602 4.265 4.502 1,824,116 -0.17(-3.56%)
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.