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

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 2.761 2.787 2.683 2.761 868,962 -0.03(-0.93%)
Jul 30, 2020 2.726 2.821 2.687 2.787 344,654 -0.01(-0.31%)
Jul 29, 2020 2.735 2.804 2.700 2.795 640,942 +0.06(+2.22%)
Jul 28, 2020 2.821 2.864 2.717 2.735 546,733 -0.11(-3.95%)
Jul 27, 2020 2.787 2.847 2.735 2.847 362,239 +0.06(+2.17%)
Jul 24, 2020 2.778 2.856 2.735 2.787 588,860 -0.03(-0.92%)
Jul 23, 2020 2.683 2.821 2.683 2.813 560,173 +0.12(+4.50%)
Jul 22, 2020 2.614 2.752 2.605 2.691 443,470 +0.03(+1.30%)
Jul 21, 2020 2.622 2.717 2.596 2.657 956,818 +0.08(+3.02%)
Jul 20, 2020 2.596 2.631 2.553 2.579 447,411 -0.06(-2.30%)
Jul 17, 2020 2.579 2.648 2.553 2.639 989,022 +0.06(+2.35%)
Jul 16, 2020 2.570 2.639 2.544 2.579 903,860 -0.01(-0.33%)
Jul 15, 2020 2.639 2.639 2.544 2.588 909,708 +0.03(+1.36%)
Jul 14, 2020 2.475 2.614 2.449 2.553 1,128,282 +0.05(+2.08%)
Jul 13, 2020 2.648 2.674 2.475 2.501 605,752 -0.10(-3.67%)
Jul 10, 2020 2.371 2.596 2.363 2.596 1,111,971 +0.21(+8.70%)
Jul 09, 2020 2.397 2.449 2.345 2.389 842,790 -0.03(-1.08%)
Jul 08, 2020 2.449 2.449 2.363 2.414 719,632 -0.04(-1.76%)
Jul 07, 2020 2.501 2.527 2.440 2.458 905,617 -0.08(-3.07%)
Jul 06, 2020 2.389 2.544 2.389 2.536 800,741 +0.22(+9.33%)
Jul 02, 2020 2.639 2.644 2.289 2.319 1,449,503 -0.22(-8.53%)
Jul 01, 2020 2.579 2.683 2.510 2.536 684,811 -0.03(-1.01%)
Jun 30, 2020 2.475 2.605 2.462 2.562 826,565 +0.03(+1.02%)
Jun 29, 2020 2.389 2.635 2.389 2.536 912,952 +0.18(+7.72%)
Jun 26, 2020 2.518 2.536 2.345 2.354 2,163,739 -0.20(-7.80%)
Jun 25, 2020 2.596 2.605 2.440 2.553 822,635 -0.06(-2.32%)
Jun 24, 2020 2.674 2.704 2.562 2.614 1,015,618 -0.10(-3.82%)
Jun 23, 2020 2.847 2.890 2.614 2.717 2,454,237 -0.09(-3.09%)
Jun 22, 2020 2.510 2.813 2.501 2.804 2,334,148 +0.29(+11.72%)
Jun 19, 2020 2.475 2.527 2.345 2.510 5,705,339 +0.07(+2.84%)
Jun 18, 2020 2.562 2.579 2.406 2.440 1,909,957 -0.15(-5.69%)
Jun 17, 2020 2.856 2.856 2.549 2.588 2,117,330 -0.23(-8.28%)
Jun 16, 2020 3.012 3.012 2.761 2.821 1,561,414 -0.03(-1.21%)
Jun 15, 2020 2.614 2.890 2.570 2.856 1,651,957 +0.12(+4.43%)
Jun 12, 2020 2.882 2.890 2.609 2.735 1,198,521 +0.01(+0.32%)
Jun 11, 2020 2.899 3.081 2.717 2.726 1,092,053 -0.41(-12.98%)
Jun 10, 2020 3.591 3.608 3.124 3.133 951,088 -0.46(-12.77%)
Jun 09, 2020 3.669 3.695 3.505 3.591 1,109,354 -0.13(-3.49%)
Jun 08, 2020 3.479 3.773 3.479 3.721 1,077,595 +0.29(+8.31%)
Jun 05, 2020 3.245 3.453 3.193 3.436 851,629 +0.29(+9.07%)
Jun 04, 2020 3.029 3.159 2.977 3.150 1,014,327 +0.13(+4.30%)
Jun 03, 2020 2.899 3.115 2.898 3.020 1,531,372 +0.22(+7.72%)
Jun 02, 2020 2.864 2.942 2.795 2.804 754,545 +0.00(+0.00%)
Jun 01, 2020 2.986 3.029 2.804 2.804 793,619 -0.15(-4.99%)
May 29, 2020 2.960 3.055 2.890 2.951 1,035,590 -0.08(-2.57%)
May 28, 2020 3.029 3.176 2.968 3.029 813,080 +0.03(+1.16%)
May 27, 2020 2.813 3.007 2.726 2.994 996,655 +0.25(+9.15%)
May 26, 2020 2.709 2.761 2.601 2.743 2,283,107 +0.14(+5.32%)
May 22, 2020 2.761 2.761 2.588 2.605 679,339 -0.16(-5.94%)
May 21, 2020 2.700 2.890 2.647 2.769 858,568 +0.03(+1.27%)
May 20, 2020 2.639 2.752 2.596 2.735 912,868 +0.15(+5.69%)
May 19, 2020 2.545 2.672 2.452 2.588 873,651 +0.01(+0.33%)
May 18, 2020 2.316 2.596 2.299 2.579 1,338,800 +0.39(+17.83%)
May 15, 2020 2.214 2.231 2.076 2.189 1,504,993 -0.03(-1.15%)
May 14, 2020 2.138 2.274 1.977 2.214 1,756,350 +0.00(+0.00%)
May 13, 2020 2.477 2.511 2.189 2.214 1,385,785 -0.25(-10.31%)
May 12, 2020 2.571 2.630 2.469 2.469 1,253,171 -0.19(-7.03%)
May 11, 2020 2.876 2.884 2.477 2.655 1,445,800 -0.37(-12.32%)
May 08, 2020 2.511 3.105 2.511 3.029 1,844,819 +0.60(+24.83%)
May 07, 2020 2.384 2.571 2.384 2.426 1,906,182 +0.05(+2.14%)
May 06, 2020 2.605 2.647 2.367 2.375 861,712 -0.21(-8.20%)
May 05, 2020 2.681 2.817 2.579 2.588 1,199,908 -0.03(-1.29%)
May 04, 2020 2.613 2.766 2.541 2.621 847,982 -0.06(-2.22%)
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.