Skip to main content

Suncoke Energy Inc (NY: SXC )

11.34 +0.05 (+0.44%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.226 5.284 5.175 5.234 1,109,816 +0.06(+1.14%)
Dec 30, 2019 5.167 5.335 5.142 5.175 1,081,337 +0.03(+0.65%)
Dec 27, 2019 5.242 5.310 5.108 5.142 877,592 -0.08(-1.45%)
Dec 26, 2019 5.217 5.331 5.184 5.217 435,738 +0.00(+0.00%)
Dec 24, 2019 5.125 5.230 5.116 5.217 275,073 +0.13(+2.48%)
Dec 23, 2019 5.032 5.133 5.032 5.091 779,570 +0.02(+0.33%)
Dec 20, 2019 5.058 5.200 5.032 5.074 6,115,177 +0.00(+0.00%)
Dec 19, 2019 5.016 5.137 4.990 5.074 1,011,758 +0.08(+1.51%)
Dec 18, 2019 4.940 5.091 4.932 4.999 852,737 +0.06(+1.19%)
Dec 17, 2019 4.890 4.948 4.797 4.940 1,050,361 +0.08(+1.55%)
Dec 16, 2019 4.822 5.024 4.789 4.864 1,314,432 +0.13(+2.66%)
Dec 13, 2019 4.932 4.944 4.671 4.738 782,013 -0.21(-4.24%)
Dec 12, 2019 4.890 4.957 4.738 4.948 976,935 +0.09(+1.90%)
Dec 11, 2019 4.688 4.902 4.680 4.856 2,503,711 +0.19(+4.14%)
Dec 10, 2019 4.814 4.822 4.629 4.663 1,224,664 -0.19(-3.98%)
Dec 09, 2019 4.663 4.923 4.663 4.856 1,264,798 +0.19(+4.14%)
Dec 06, 2019 4.604 4.881 4.587 4.663 2,174,401 +0.12(+2.59%)
Dec 05, 2019 4.562 4.906 4.503 4.545 2,192,508 +0.24(+5.66%)
Dec 04, 2019 4.209 4.394 4.184 4.302 2,152,172 +0.14(+3.43%)
Dec 03, 2019 4.209 4.234 3.991 4.159 1,602,140 -0.12(-2.75%)
Dec 02, 2019 4.335 4.344 4.218 4.276 918,556 -0.03(-0.59%)
Nov 29, 2019 4.234 4.318 4.184 4.302 279,715 +0.01(+0.20%)
Nov 27, 2019 4.285 4.335 4.175 4.293 1,914,682 +0.01(+0.20%)
Nov 26, 2019 4.369 4.419 4.260 4.285 1,287,733 -0.08(-1.92%)
Nov 25, 2019 4.302 4.470 4.302 4.369 1,387,149 +0.11(+2.56%)
Nov 22, 2019 4.234 4.302 4.180 4.260 1,342,158 +0.04(+1.00%)
Nov 21, 2019 4.335 4.335 4.117 4.218 1,694,266 +0.02(+0.40%)
Nov 20, 2019 4.175 4.293 4.091 4.201 1,320,403 +0.01(+0.20%)
Nov 19, 2019 4.066 4.293 3.915 4.192 1,666,734 +0.13(+3.10%)
Nov 18, 2019 4.150 4.201 3.827 4.066 1,434,936 -0.09(-2.22%)
Nov 15, 2019 3.984 4.233 3.885 4.159 2,367,248 +0.21(+5.25%)
Nov 14, 2019 3.935 4.132 3.910 3.951 1,507,884 +0.02(+0.63%)
Nov 13, 2019 4.267 4.267 3.885 3.926 1,799,301 -0.40(-9.21%)
Nov 12, 2019 4.283 4.366 4.167 4.325 1,251,649 +0.05(+1.16%)
Nov 11, 2019 4.914 4.956 4.225 4.275 3,399,283 -0.71(-14.17%)
Nov 08, 2019 4.947 5.105 4.873 4.980 1,605,994 +0.02(+0.50%)
Nov 07, 2019 5.155 5.213 4.864 4.956 1,814,394 -0.12(-2.29%)
Nov 06, 2019 4.972 5.354 4.972 5.072 2,410,152 +0.09(+1.83%)
Nov 05, 2019 5.155 5.379 4.939 4.980 3,362,434 +0.24(+5.08%)
Nov 04, 2019 4.640 4.756 4.449 4.740 1,887,640 +0.15(+3.25%)
Nov 01, 2019 4.474 4.889 4.474 4.590 2,522,415 +0.20(+4.54%)
Oct 31, 2019 4.956 4.972 4.333 4.391 2,921,120 -0.61(-12.27%)
Oct 30, 2019 5.022 5.080 4.922 5.005 683,598 -0.05(-0.99%)
Oct 29, 2019 4.980 5.180 4.980 5.055 918,264 +0.04(+0.83%)
Oct 28, 2019 4.947 5.122 4.939 5.014 504,334 +0.07(+1.34%)
Oct 25, 2019 4.673 5.005 4.673 4.947 1,061,346 +0.29(+6.24%)
Oct 24, 2019 4.889 4.906 4.615 4.657 807,411 -0.25(-5.08%)
Oct 23, 2019 4.798 4.956 4.740 4.906 601,792 +0.11(+2.25%)
Oct 22, 2019 4.707 4.839 4.665 4.798 681,246 +0.09(+1.94%)
Oct 21, 2019 4.565 4.798 4.565 4.707 1,034,287 +0.22(+5.00%)
Oct 18, 2019 4.557 4.607 4.458 4.482 521,035 -0.11(-2.35%)
Oct 17, 2019 4.582 4.640 4.545 4.590 827,932 +0.02(+0.36%)
Oct 16, 2019 4.615 4.731 4.549 4.574 728,007 -0.07(-1.61%)
Oct 15, 2019 4.557 4.773 4.516 4.648 857,106 +0.03(+0.72%)
Oct 14, 2019 4.516 4.690 4.491 4.615 766,974 +0.03(+0.72%)
Oct 11, 2019 4.541 4.619 4.474 4.582 659,697 +0.15(+3.37%)
Oct 10, 2019 4.399 4.478 4.379 4.433 636,233 +0.09(+2.10%)
Oct 09, 2019 4.325 4.399 4.258 4.341 1,043,431 +0.07(+1.75%)
Oct 08, 2019 4.366 4.375 4.208 4.267 974,583 -0.15(-3.38%)
Oct 07, 2019 4.399 4.499 4.395 4.416 835,777 +0.01(+0.19%)
Oct 04, 2019 4.449 4.557 4.354 4.408 1,020,988 -0.06(-1.30%)
Oct 03, 2019 4.482 4.516 4.375 4.466 1,028,601 -0.03(-0.74%)
Oct 02, 2019 4.599 4.599 4.262 4.499 1,825,277 -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.