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

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2019 5.060 5.117 5.011 5.068 1,146,130 +0.06(+1.14%)
Dec 30, 2019 5.003 5.166 4.979 5.011 1,116,719 +0.03(+0.65%)
Dec 27, 2019 5.076 5.141 4.946 4.979 906,308 -0.07(-1.45%)
Dec 26, 2019 5.052 5.162 5.019 5.052 449,996 +0.00(+0.00%)
Dec 24, 2019 4.962 5.064 4.954 5.052 284,074 +0.12(+2.48%)
Dec 23, 2019 4.873 4.971 4.873 4.930 805,079 +0.02(+0.33%)
Dec 20, 2019 4.897 5.036 4.873 4.914 6,315,272 +0.00(+0.00%)
Dec 19, 2019 4.857 4.975 4.832 4.914 1,044,864 +0.07(+1.51%)
Dec 18, 2019 4.784 4.930 4.775 4.840 880,639 +0.06(+1.19%)
Dec 17, 2019 4.735 4.792 4.645 4.784 1,084,730 +0.07(+1.55%)
Dec 16, 2019 4.670 4.865 4.637 4.710 1,357,441 +0.12(+2.66%)
Dec 13, 2019 4.775 4.788 4.523 4.588 807,601 -0.20(-4.24%)
Dec 12, 2019 4.735 4.800 4.588 4.792 1,008,902 +0.09(+1.90%)
Dec 11, 2019 4.539 4.747 4.531 4.702 2,585,635 +0.19(+4.14%)
Dec 10, 2019 4.661 4.670 4.482 4.515 1,264,737 -0.19(-3.98%)
Dec 09, 2019 4.515 4.767 4.515 4.702 1,306,184 +0.19(+4.14%)
Dec 06, 2019 4.458 4.727 4.442 4.515 2,245,550 +0.11(+2.59%)
Dec 05, 2019 4.417 4.751 4.360 4.401 2,264,249 +0.24(+5.66%)
Dec 04, 2019 4.076 4.255 4.051 4.165 2,222,593 +0.14(+3.43%)
Dec 03, 2019 4.076 4.100 3.864 4.027 1,654,564 -0.11(-2.75%)
Dec 02, 2019 4.198 4.206 4.084 4.141 948,612 -0.02(-0.59%)
Nov 29, 2019 4.100 4.181 4.051 4.165 288,868 +0.01(+0.20%)
Nov 27, 2019 4.149 4.198 4.043 4.157 1,977,333 +0.01(+0.20%)
Nov 26, 2019 4.230 4.279 4.125 4.149 1,329,869 -0.08(-1.92%)
Nov 25, 2019 4.165 4.328 4.165 4.230 1,432,538 +0.11(+2.56%)
Nov 22, 2019 4.100 4.165 4.047 4.125 1,386,075 +0.04(+1.00%)
Nov 21, 2019 4.198 4.198 3.986 4.084 1,749,705 +0.02(+0.40%)
Nov 20, 2019 4.043 4.157 3.962 4.068 1,363,608 +0.01(+0.20%)
Nov 19, 2019 3.937 4.157 3.791 4.059 1,721,271 +0.12(+3.10%)
Nov 18, 2019 4.019 4.068 3.706 3.937 1,481,888 -0.09(-2.22%)
Nov 15, 2019 3.858 4.099 3.762 4.027 2,444,707 +0.20(+5.25%)
Nov 14, 2019 3.810 4.001 3.786 3.826 1,557,223 +0.02(+0.63%)
Nov 13, 2019 4.131 4.131 3.762 3.802 1,858,176 -0.39(-9.21%)
Nov 12, 2019 4.147 4.228 4.035 4.188 1,292,604 +0.05(+1.17%)
Nov 11, 2019 4.758 4.799 4.091 4.139 3,510,511 -0.68(-14.17%)
Nov 08, 2019 4.791 4.943 4.718 4.823 1,658,544 +0.02(+0.50%)
Nov 07, 2019 4.991 5.048 4.710 4.799 1,873,763 -0.11(-2.29%)
Nov 06, 2019 4.815 5.184 4.815 4.911 2,489,014 +0.09(+1.83%)
Nov 05, 2019 4.991 5.208 4.782 4.823 3,472,456 +0.23(+5.08%)
Nov 04, 2019 4.493 4.606 4.308 4.590 1,949,405 +0.14(+3.25%)
Nov 01, 2019 4.332 4.734 4.332 4.445 2,604,950 +0.19(+4.54%)
Oct 31, 2019 4.799 4.815 4.196 4.252 3,016,701 -0.59(-12.27%)
Oct 30, 2019 4.863 4.919 4.766 4.847 705,966 -0.05(-0.99%)
Oct 29, 2019 4.823 5.016 4.823 4.895 948,311 +0.04(+0.83%)
Oct 28, 2019 4.791 4.959 4.782 4.855 520,837 +0.06(+1.34%)
Oct 25, 2019 4.525 4.847 4.525 4.791 1,096,074 +0.28(+6.24%)
Oct 24, 2019 4.734 4.750 4.469 4.509 833,830 -0.24(-5.08%)
Oct 23, 2019 4.646 4.799 4.590 4.750 621,483 +0.10(+2.25%)
Oct 22, 2019 4.557 4.686 4.517 4.646 703,537 +0.09(+1.94%)
Oct 21, 2019 4.421 4.646 4.421 4.557 1,068,130 +0.22(+5.00%)
Oct 18, 2019 4.413 4.461 4.316 4.340 538,084 -0.10(-2.35%)
Oct 17, 2019 4.437 4.493 4.401 4.445 855,023 +0.02(+0.36%)
Oct 16, 2019 4.469 4.582 4.405 4.429 751,829 -0.07(-1.61%)
Oct 15, 2019 4.413 4.622 4.373 4.501 885,152 +0.03(+0.72%)
Oct 14, 2019 4.373 4.541 4.348 4.469 792,070 +0.03(+0.72%)
Oct 11, 2019 4.397 4.473 4.332 4.437 681,283 +0.14(+3.37%)
Oct 10, 2019 4.260 4.336 4.240 4.292 657,051 +0.09(+2.10%)
Oct 09, 2019 4.188 4.260 4.123 4.204 1,077,573 +0.07(+1.75%)
Oct 08, 2019 4.228 4.236 4.075 4.131 1,006,472 -0.14(-3.38%)
Oct 07, 2019 4.260 4.356 4.256 4.276 863,124 +0.01(+0.19%)
Oct 04, 2019 4.308 4.413 4.216 4.268 1,054,396 -0.06(-1.30%)
Oct 03, 2019 4.340 4.373 4.236 4.324 1,062,258 -0.03(-0.74%)
Oct 02, 2019 4.453 4.453 4.127 4.356 1,885,002 -0.16(-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.