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

Suncoke Energy Inc (NY: SXC )

8.280 +0.040 (+0.49%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Mar 31, 2020 2.906 3.226 2.857 3.161 1,918,399 +0.26(+9.07%)
Mar 30, 2020 2.742 2.972 2.627 2.898 1,122,008 +0.17(+6.33%)
Mar 27, 2020 2.791 2.853 2.652 2.726 1,679,592 -0.21(-7.26%)
Mar 26, 2020 2.676 2.955 2.644 2.939 801,020 +0.22(+8.16%)
Mar 25, 2020 2.865 2.980 2.578 2.717 1,756,728 -0.16(-5.43%)
Mar 24, 2020 3.095 3.132 2.734 2.873 1,786,069 -0.01(-0.28%)
Mar 23, 2020 2.627 2.898 2.545 2.882 967,070 +0.27(+10.38%)
Mar 20, 2020 2.898 2.947 2.512 2.611 1,487,624 -0.24(-8.36%)
Mar 19, 2020 2.537 3.202 2.471 2.849 1,078,343 +0.30(+11.58%)
Mar 18, 2020 2.644 2.997 2.529 2.553 1,147,522 -0.31(-10.89%)
Mar 17, 2020 2.488 3.021 2.356 2.865 1,694,318 +0.50(+21.18%)
Mar 16, 2020 2.775 2.882 2.340 2.364 1,223,986 -0.65(-21.53%)
Mar 13, 2020 2.586 3.029 2.348 3.013 1,424,285 +0.67(+28.77%)
Mar 12, 2020 2.463 2.644 2.282 2.340 1,597,032 -0.35(-13.11%)
Mar 11, 2020 2.931 2.947 2.660 2.693 1,048,753 -0.26(-8.89%)
Mar 10, 2020 2.775 2.964 2.676 2.955 942,211 +0.35(+13.56%)
Mar 09, 2020 2.906 3.021 2.594 2.602 699,137 -0.70(-21.14%)
Mar 06, 2020 3.432 3.514 3.251 3.300 967,754 -0.27(-7.59%)
Mar 05, 2020 3.678 3.756 3.522 3.571 1,588,201 -0.16(-4.40%)
Mar 04, 2020 3.785 3.809 3.670 3.735 679,820 +0.01(+0.22%)
Mar 03, 2020 3.760 3.945 3.637 3.727 1,397,871 -0.06(-1.52%)
Mar 02, 2020 3.801 3.826 3.620 3.785 1,561,830 +0.00(+0.00%)
Feb 28, 2020 3.719 3.900 3.678 3.785 1,262,160 -0.07(-1.91%)
Feb 27, 2020 4.031 4.064 3.834 3.859 2,285,138 -0.29(-6.93%)
Feb 26, 2020 4.409 4.409 4.134 4.146 641,682 -0.24(-5.43%)
Feb 25, 2020 4.630 4.671 4.363 4.384 3,377,387 -0.23(-4.98%)
Feb 24, 2020 4.474 4.753 4.343 4.614 1,209,272 -0.05(-1.06%)
Feb 21, 2020 4.671 4.704 4.409 4.663 1,022,688 -0.04(-0.87%)
Feb 20, 2020 4.909 4.950 4.704 4.704 719,775 -0.25(-5.13%)
Feb 19, 2020 4.950 5.028 4.856 4.959 623,231 +0.04(+0.83%)
Feb 18, 2020 4.934 4.967 4.856 4.918 637,404 -0.02(-0.50%)
Feb 14, 2020 5.049 5.090 4.926 4.942 468,468 -0.08(-1.63%)
Feb 13, 2020 4.935 5.081 4.927 5.024 641,673 +0.07(+1.31%)
Feb 12, 2020 4.935 5.098 4.878 4.959 649,100 +0.05(+0.99%)
Feb 11, 2020 4.715 5.057 4.715 4.911 1,124,457 +0.21(+4.50%)
Feb 10, 2020 4.756 4.789 4.650 4.699 793,107 -0.11(-2.20%)
Feb 07, 2020 4.902 5.008 4.789 4.805 1,025,827 -0.19(-3.75%)
Feb 06, 2020 5.130 5.244 4.976 4.992 891,377 -0.22(-4.21%)
Feb 05, 2020 5.179 5.398 5.171 5.211 1,119,477 +0.10(+1.91%)
Feb 04, 2020 5.122 5.325 4.967 5.114 1,595,107 +0.07(+1.29%)
Feb 03, 2020 4.772 5.098 4.772 5.049 2,140,394 +0.27(+5.61%)
Jan 31, 2020 4.439 4.797 4.423 4.780 2,949,191 +0.31(+6.91%)
Jan 30, 2020 4.577 4.683 4.455 4.472 2,650,670 -0.08(-1.79%)
Jan 29, 2020 4.098 4.650 3.764 4.553 2,186,963 +0.04(+0.90%)
Jan 28, 2020 4.772 4.805 4.431 4.512 1,476,333 -0.19(-3.98%)
Jan 27, 2020 4.512 4.748 4.447 4.699 1,239,457 +0.03(+0.70%)
Jan 24, 2020 4.829 4.829 4.565 4.667 708,115 -0.13(-2.71%)
Jan 23, 2020 4.626 4.813 4.537 4.797 901,948 +0.11(+2.25%)
Jan 22, 2020 4.813 4.813 4.626 4.691 777,768 -0.10(-2.04%)
Jan 21, 2020 4.862 4.862 4.679 4.789 863,673 -0.11(-2.16%)
Jan 17, 2020 4.894 4.951 4.801 4.894 734,315 +0.05(+1.01%)
Jan 16, 2020 4.902 4.967 4.833 4.846 476,507 -0.01(-0.17%)
Jan 15, 2020 4.919 4.943 4.821 4.854 505,850 -0.11(-2.29%)
Jan 14, 2020 4.919 5.008 4.870 4.967 678,381 +0.03(+0.66%)
Jan 13, 2020 4.821 4.951 4.740 4.935 1,425,661 +0.11(+2.19%)
Jan 10, 2020 4.984 4.984 4.797 4.829 772,937 -0.18(-3.57%)
Jan 09, 2020 5.179 5.195 4.959 5.008 802,118 -0.17(-3.30%)
Jan 08, 2020 5.114 5.252 5.102 5.179 1,215,073 +0.06(+1.11%)
Jan 07, 2020 5.073 5.244 5.073 5.122 935,404 +0.04(+0.80%)
Jan 06, 2020 4.837 5.154 4.837 5.081 1,763,720 +0.23(+4.69%)
Jan 03, 2020 4.976 5.024 4.772 4.854 1,076,749 -0.17(-3.40%)
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.