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

Suncoke Energy Inc (NY: SXC )

10.56 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, May 17, 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 (%)
Jan 31, 2020 4.543 4.909 4.526 4.892 2,881,720 +0.32(+6.91%)
Jan 30, 2020 4.684 4.793 4.560 4.576 2,590,029 -0.08(-1.79%)
Jan 29, 2020 4.193 4.759 3.852 4.659 2,136,931 +0.04(+0.90%)
Jan 28, 2020 4.884 4.917 4.535 4.618 1,442,558 -0.19(-3.98%)
Jan 27, 2020 4.618 4.859 4.551 4.809 1,211,101 +0.03(+0.70%)
Jan 24, 2020 4.942 4.942 4.672 4.776 691,915 -0.13(-2.71%)
Jan 23, 2020 4.734 4.926 4.643 4.909 881,313 +0.11(+2.25%)
Jan 22, 2020 4.926 4.926 4.734 4.801 759,975 -0.10(-2.04%)
Jan 21, 2020 4.976 4.976 4.788 4.901 843,915 -0.11(-2.16%)
Jan 17, 2020 5.009 5.067 4.913 5.009 717,515 +0.05(+1.01%)
Jan 16, 2020 5.017 5.084 4.946 4.959 465,606 -0.01(-0.17%)
Jan 15, 2020 5.034 5.059 4.934 4.967 494,278 -0.12(-2.29%)
Jan 14, 2020 5.034 5.125 4.984 5.084 662,861 +0.03(+0.66%)
Jan 13, 2020 4.934 5.067 4.851 5.050 1,393,045 +0.11(+2.19%)
Jan 10, 2020 5.100 5.100 4.909 4.942 755,254 -0.18(-3.57%)
Jan 09, 2020 5.300 5.317 5.075 5.125 783,767 -0.17(-3.30%)
Jan 08, 2020 5.234 5.375 5.221 5.300 1,187,275 +0.06(+1.11%)
Jan 07, 2020 5.192 5.367 5.192 5.242 914,004 +0.04(+0.80%)
Jan 06, 2020 4.951 5.275 4.951 5.200 1,723,370 +0.23(+4.69%)
Jan 03, 2020 5.092 5.142 4.884 4.967 1,052,116 -0.17(-3.40%)
Jan 02, 2020 5.217 5.308 5.109 5.142 1,096,141 -0.04(-0.80%)
Dec 31, 2019 5.175 5.234 5.125 5.184 1,120,622 +0.06(+1.14%)
Dec 30, 2019 5.117 5.283 5.092 5.125 1,091,866 +0.03(+0.65%)
Dec 27, 2019 5.192 5.258 5.059 5.092 886,137 -0.07(-1.45%)
Dec 26, 2019 5.167 5.279 5.134 5.167 439,981 +0.00(+0.00%)
Dec 24, 2019 5.075 5.179 5.067 5.167 277,751 +0.12(+2.48%)
Dec 23, 2019 4.984 5.084 4.984 5.042 787,161 +0.02(+0.33%)
Dec 20, 2019 5.009 5.150 4.984 5.026 6,174,721 +0.00(+0.00%)
Dec 19, 2019 4.967 5.088 4.942 5.026 1,021,610 +0.07(+1.51%)
Dec 18, 2019 4.892 5.042 4.884 4.951 861,040 +0.06(+1.19%)
Dec 17, 2019 4.842 4.901 4.751 4.892 1,060,589 +0.07(+1.55%)
Dec 16, 2019 4.776 4.976 4.743 4.817 1,327,230 +0.12(+2.66%)
Dec 13, 2019 4.884 4.897 4.626 4.693 789,627 -0.21(-4.24%)
Dec 12, 2019 4.842 4.909 4.693 4.901 986,448 +0.09(+1.90%)
Dec 11, 2019 4.643 4.855 4.634 4.809 2,528,090 +0.19(+4.14%)
Dec 10, 2019 4.768 4.776 4.585 4.618 1,236,589 -0.19(-3.98%)
Dec 09, 2019 4.618 4.876 4.618 4.809 1,277,114 +0.19(+4.14%)
Dec 06, 2019 4.560 4.834 4.543 4.618 2,195,574 +0.12(+2.59%)
Dec 05, 2019 4.518 4.859 4.460 4.501 2,213,856 +0.24(+5.66%)
Dec 04, 2019 4.169 4.352 4.144 4.260 2,173,127 +0.14(+3.43%)
Dec 03, 2019 4.169 4.193 3.952 4.119 1,617,740 -0.12(-2.75%)
Dec 02, 2019 4.293 4.302 4.177 4.235 927,500 -0.02(-0.59%)
Nov 29, 2019 4.193 4.277 4.144 4.260 282,439 +0.01(+0.20%)
Nov 27, 2019 4.243 4.293 4.135 4.252 1,933,326 +0.01(+0.20%)
Nov 26, 2019 4.327 4.377 4.218 4.243 1,300,271 -0.08(-1.92%)
Nov 25, 2019 4.260 4.426 4.260 4.327 1,400,656 +0.11(+2.56%)
Nov 22, 2019 4.193 4.260 4.139 4.218 1,355,227 +0.04(+1.00%)
Nov 21, 2019 4.293 4.293 4.077 4.177 1,710,764 +0.02(+0.40%)
Nov 20, 2019 4.135 4.252 4.052 4.160 1,333,260 +0.01(+0.20%)
Nov 19, 2019 4.027 4.252 3.877 4.152 1,682,963 +0.12(+3.10%)
Nov 18, 2019 4.110 4.160 3.790 4.027 1,448,908 -0.09(-2.22%)
Nov 15, 2019 3.946 4.193 3.847 4.119 2,390,299 +0.21(+5.25%)
Nov 14, 2019 3.897 4.092 3.872 3.913 1,522,566 +0.02(+0.63%)
Nov 13, 2019 4.225 4.225 3.847 3.888 1,816,821 -0.39(-9.21%)
Nov 12, 2019 4.242 4.324 4.127 4.283 1,263,836 +0.05(+1.16%)
Nov 11, 2019 4.867 4.908 4.184 4.234 3,432,382 -0.70(-14.17%)
Nov 08, 2019 4.900 5.056 4.826 4.932 1,621,632 +0.02(+0.50%)
Nov 07, 2019 5.105 5.163 4.817 4.908 1,832,061 -0.12(-2.29%)
Nov 06, 2019 4.924 5.302 4.924 5.023 2,433,619 +0.09(+1.83%)
Nov 05, 2019 5.105 5.327 4.891 4.932 3,395,174 +0.24(+5.08%)
Nov 04, 2019 4.595 4.710 4.406 4.694 1,906,020 +0.15(+3.26%)
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.