Skip to main content

Suncoke Energy Inc (NY: SXC )

11.37 +0.08 (+0.71%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.025 5.025 4.577 4.685 2,987,880 -0.55(-10.48%)
Sep 27, 2019 5.332 5.382 5.150 5.233 1,048,511 -0.11(-2.02%)
Sep 26, 2019 5.283 5.386 5.200 5.341 1,093,880 +0.03(+0.63%)
Sep 25, 2019 5.108 5.357 4.992 5.308 887,143 +0.14(+2.73%)
Sep 24, 2019 5.391 5.449 5.158 5.166 1,005,385 -0.26(-4.75%)
Sep 23, 2019 5.233 5.540 5.216 5.424 1,340,020 +0.11(+2.03%)
Sep 20, 2019 5.598 5.648 5.266 5.316 3,174,429 -0.28(-5.04%)
Sep 19, 2019 5.582 5.723 5.515 5.598 1,465,626 -0.07(-1.17%)
Sep 18, 2019 5.922 5.955 5.652 5.665 992,104 -0.27(-4.48%)
Sep 17, 2019 5.922 5.985 5.781 5.931 603,611 -0.05(-0.83%)
Sep 16, 2019 5.955 6.080 5.931 5.980 825,724 +0.02(+0.28%)
Sep 13, 2019 5.897 6.088 5.897 5.964 1,048,632 +0.11(+1.84%)
Sep 12, 2019 5.881 5.889 5.756 5.856 1,171,395 -0.08(-1.40%)
Sep 11, 2019 5.831 5.939 5.723 5.939 1,290,543 +0.16(+2.73%)
Sep 10, 2019 5.598 5.856 5.598 5.781 1,148,940 +0.20(+3.57%)
Sep 09, 2019 5.283 5.582 5.283 5.582 944,178 +0.32(+6.16%)
Sep 06, 2019 5.349 5.349 5.233 5.258 823,134 -0.08(-1.56%)
Sep 05, 2019 5.249 5.474 5.236 5.341 1,177,088 +0.16(+3.04%)
Sep 04, 2019 5.067 5.208 5.067 5.183 771,477 +0.20(+4.00%)
Sep 03, 2019 5.025 5.117 4.971 4.984 1,375,968 -0.20(-3.85%)
Aug 30, 2019 5.291 5.332 5.183 5.183 567,055 -0.05(-0.95%)
Aug 29, 2019 5.150 5.241 5.146 5.233 867,936 +0.12(+2.27%)
Aug 28, 2019 4.901 5.183 4.892 5.117 1,193,575 +0.22(+4.41%)
Aug 27, 2019 5.216 5.233 4.876 4.901 1,027,440 -0.28(-5.45%)
Aug 26, 2019 5.158 5.200 5.079 5.183 788,995 +0.10(+1.96%)
Aug 23, 2019 5.233 5.308 5.083 5.083 901,269 -0.21(-3.92%)
Aug 22, 2019 5.382 5.416 5.291 5.291 619,296 -0.09(-1.70%)
Aug 21, 2019 5.474 5.499 5.341 5.382 1,063,748 -0.07(-1.22%)
Aug 20, 2019 5.324 5.524 5.324 5.449 1,060,970 +0.08(+1.55%)
Aug 19, 2019 5.266 5.399 5.191 5.366 1,008,150 +0.15(+2.87%)
Aug 16, 2019 4.967 5.241 4.959 5.216 1,710,197 +0.34(+6.98%)
Aug 15, 2019 4.942 4.959 4.826 4.876 1,458,441 -0.07(-1.51%)
Aug 14, 2019 5.050 5.075 4.876 4.950 1,843,952 -0.25(-4.79%)
Aug 13, 2019 5.141 5.349 5.108 5.200 1,070,088 +0.03(+0.64%)
Aug 12, 2019 5.200 5.258 5.083 5.166 2,047,113 -0.08(-1.58%)
Aug 09, 2019 5.357 5.391 5.200 5.249 1,885,731 -0.16(-2.92%)
Aug 08, 2019 5.449 5.532 5.395 5.407 1,607,409 +0.02(+0.31%)
Aug 07, 2019 5.291 5.499 5.050 5.391 1,715,071 -0.01(-0.15%)
Aug 06, 2019 5.573 5.640 5.302 5.399 2,430,387 -0.17(-3.13%)
Aug 05, 2019 5.582 5.673 5.486 5.573 2,022,865 -0.13(-2.33%)
Aug 02, 2019 5.856 5.889 5.596 5.706 2,293,626 -0.26(-4.32%)
Aug 01, 2019 6.238 6.298 5.881 5.964 2,754,778 -0.34(-5.40%)
Jul 31, 2019 6.720 6.877 6.288 6.304 3,038,736 -0.47(-6.87%)
Jul 30, 2019 7.060 7.268 6.711 6.769 2,127,894 -0.71(-9.44%)
Jul 29, 2019 7.475 7.534 7.359 7.475 839,261 +0.04(+0.56%)
Jul 26, 2019 7.392 7.480 7.334 7.434 625,567 +0.04(+0.56%)
Jul 25, 2019 7.575 7.583 7.309 7.392 661,557 -0.18(-2.41%)
Jul 24, 2019 7.417 7.575 7.260 7.575 901,910 +0.09(+1.22%)
Jul 23, 2019 7.434 7.604 7.434 7.484 745,224 +0.08(+1.12%)
Jul 22, 2019 7.475 7.617 7.367 7.401 717,553 -0.06(-0.78%)
Jul 19, 2019 7.251 7.517 7.251 7.459 1,079,332 +0.21(+2.86%)
Jul 18, 2019 7.201 7.284 7.106 7.251 1,278,479 +0.05(+0.69%)
Jul 17, 2019 7.309 7.318 7.160 7.201 868,851 -0.12(-1.59%)
Jul 16, 2019 7.235 7.446 7.168 7.318 1,208,049 +0.08(+1.15%)
Jul 15, 2019 7.301 7.334 7.122 7.235 1,076,789 -0.05(-0.68%)
Jul 12, 2019 7.143 7.322 7.143 7.284 1,065,727 +0.17(+2.45%)
Jul 11, 2019 7.060 7.160 6.977 7.110 1,489,943 +0.04(+0.59%)
Jul 10, 2019 6.794 7.106 6.720 7.068 1,196,038 +0.35(+5.19%)
Jul 09, 2019 6.603 6.761 6.529 6.720 2,168,392 +0.07(+1.12%)
Jul 08, 2019 6.861 6.944 6.628 6.645 981,962 -0.22(-3.15%)
Jul 05, 2019 6.761 6.861 6.720 6.861 2,326,855 +0.02(+0.24%)
Jul 03, 2019 6.861 6.886 6.711 6.844 1,027,683 -0.02(-0.24%)
Jul 02, 2019 7.268 7.268 6.728 6.861 2,054,703 -0.41(-5.60%)
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.