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 (%)
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%)
Oct 01, 2019 4.599 4.790 4.599 4.665 1,632,288 -0.02(-0.35%)
Sep 30, 2019 5.022 5.022 4.574 4.682 2,989,782 -0.55(-10.48%)
Sep 27, 2019 5.329 5.379 5.146 5.229 1,049,179 -0.11(-2.02%)
Sep 26, 2019 5.279 5.383 5.196 5.337 1,094,577 +0.03(+0.63%)
Sep 25, 2019 5.105 5.354 4.989 5.304 887,708 +0.14(+2.73%)
Sep 24, 2019 5.387 5.445 5.155 5.163 1,006,025 -0.26(-4.75%)
Sep 23, 2019 5.229 5.537 5.213 5.420 1,340,873 +0.11(+2.03%)
Sep 20, 2019 5.595 5.645 5.263 5.312 3,176,450 -0.28(-5.04%)
Sep 19, 2019 5.578 5.719 5.512 5.595 1,466,559 -0.07(-1.17%)
Sep 18, 2019 5.918 5.952 5.649 5.661 992,736 -0.27(-4.48%)
Sep 17, 2019 5.918 5.981 5.777 5.927 603,995 -0.05(-0.83%)
Sep 16, 2019 5.952 6.076 5.927 5.977 826,250 +0.02(+0.28%)
Sep 13, 2019 5.894 6.084 5.894 5.960 1,049,299 +0.11(+1.84%)
Sep 12, 2019 5.877 5.885 5.752 5.852 1,172,141 -0.08(-1.40%)
Sep 11, 2019 5.827 5.935 5.719 5.935 1,291,364 +0.16(+2.73%)
Sep 10, 2019 5.595 5.852 5.595 5.777 1,149,672 +0.20(+3.57%)
Sep 09, 2019 5.279 5.578 5.279 5.578 944,779 +0.32(+6.16%)
Sep 06, 2019 5.346 5.346 5.229 5.254 823,658 -0.08(-1.56%)
Sep 05, 2019 5.246 5.470 5.233 5.337 1,177,838 +0.16(+3.04%)
Sep 04, 2019 5.063 5.205 5.063 5.180 771,968 +0.20(+4.00%)
Sep 03, 2019 5.022 5.113 4.968 4.980 1,376,844 -0.20(-3.85%)
Aug 30, 2019 5.288 5.329 5.180 5.180 567,416 -0.05(-0.95%)
Aug 29, 2019 5.146 5.238 5.142 5.229 868,488 +0.12(+2.27%)
Aug 28, 2019 4.897 5.180 4.889 5.113 1,194,335 +0.22(+4.41%)
Aug 27, 2019 5.213 5.229 4.873 4.897 1,028,094 -0.28(-5.45%)
Aug 26, 2019 5.155 5.196 5.076 5.180 789,497 +0.10(+1.96%)
Aug 23, 2019 5.229 5.304 5.080 5.080 901,843 -0.21(-3.92%)
Aug 22, 2019 5.379 5.412 5.288 5.288 619,690 -0.09(-1.70%)
Aug 21, 2019 5.470 5.495 5.337 5.379 1,064,425 -0.07(-1.22%)
Aug 20, 2019 5.321 5.520 5.321 5.445 1,061,645 +0.08(+1.55%)
Aug 19, 2019 5.263 5.396 5.188 5.362 1,008,792 +0.15(+2.87%)
Aug 16, 2019 4.964 5.238 4.956 5.213 1,711,285 +0.34(+6.98%)
Aug 15, 2019 4.939 4.956 4.823 4.873 1,459,369 -0.07(-1.51%)
Aug 14, 2019 5.047 5.072 4.873 4.947 1,845,126 -0.25(-4.79%)
Aug 13, 2019 5.138 5.346 5.105 5.196 1,070,769 +0.03(+0.64%)
Aug 12, 2019 5.196 5.254 5.080 5.163 2,048,417 -0.08(-1.58%)
Aug 09, 2019 5.354 5.387 5.196 5.246 1,886,932 -0.16(-2.92%)
Aug 08, 2019 5.445 5.528 5.391 5.404 1,608,432 +0.02(+0.31%)
Aug 07, 2019 5.288 5.495 5.047 5.387 1,716,163 -0.01(-0.15%)
Aug 06, 2019 5.570 5.636 5.299 5.396 2,431,934 -0.17(-3.13%)
Aug 05, 2019 5.578 5.669 5.483 5.570 2,024,153 -0.13(-2.33%)
Aug 02, 2019 5.852 5.885 5.592 5.703 2,295,086 -0.26(-4.32%)
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.