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

Suncoke Energy Inc (NY: SXC )

10.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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, 2020 3.883 3.883 3.883 1,894,091 -0.04(-1.14%)
Dec 30, 2020 3.830 3.999 3.830 3.928 1,894,091 +0.08(+2.09%)
Dec 29, 2020 3.964 4.035 3.776 3.848 1,306,207 -0.11(-2.71%)
Dec 28, 2020 3.803 4.026 3.799 3.955 1,575,820 +0.17(+4.48%)
Dec 24, 2020 3.839 3.839 3.687 3.785 764,855 -0.04(-1.17%)
Dec 23, 2020 3.857 3.865 3.776 3.830 940,301 +0.01(+0.23%)
Dec 22, 2020 4.071 4.106 3.812 3.821 750,739 -0.25(-6.14%)
Dec 21, 2020 4.098 4.160 3.964 4.071 903,510 -0.04(-1.08%)
Dec 18, 2020 4.392 4.392 3.964 4.115 2,598,692 -0.26(-5.92%)
Dec 17, 2020 4.508 4.544 4.303 4.374 700,508 -0.09(-2.00%)
Dec 16, 2020 4.499 4.517 4.365 4.464 1,044,428 -0.01(-0.20%)
Dec 15, 2020 4.455 4.517 4.240 4.473 885,836 +0.06(+1.42%)
Dec 14, 2020 4.544 4.615 4.410 4.410 1,187,000 -0.07(-1.59%)
Dec 11, 2020 4.767 4.812 4.446 4.481 1,218,637 -0.34(-7.04%)
Dec 10, 2020 4.794 4.883 4.749 4.821 507,497 +0.02(+0.37%)
Dec 09, 2020 4.964 5.030 4.731 4.803 710,004 -0.13(-2.71%)
Dec 08, 2020 4.785 4.955 4.678 4.937 738,683 +0.15(+3.17%)
Dec 07, 2020 4.606 4.834 4.562 4.785 799,561 +0.15(+3.28%)
Dec 04, 2020 4.339 4.651 4.334 4.633 885,049 +0.37(+8.58%)
Dec 03, 2020 4.374 4.374 4.240 4.267 617,311 -0.08(-1.85%)
Dec 02, 2020 4.115 4.348 4.089 4.348 504,031 +0.20(+4.73%)
Dec 01, 2020 4.035 4.294 4.035 4.151 890,379 +0.13(+3.33%)
Nov 30, 2020 4.240 4.285 3.999 4.017 621,890 -0.28(-6.44%)
Nov 27, 2020 4.205 4.298 4.205 4.294 302,671 +0.05(+1.26%)
Nov 25, 2020 4.276 4.330 4.196 4.240 728,225 -0.07(-1.66%)
Nov 24, 2020 4.321 4.348 4.205 4.312 3,278,204 +0.08(+1.90%)
Nov 23, 2020 4.053 4.276 4.053 4.231 552,803 +0.23(+5.80%)
Nov 20, 2020 3.812 4.008 3.812 3.999 755,333 +0.15(+3.94%)
Nov 19, 2020 3.910 3.946 3.727 3.848 505,654 -0.05(-1.37%)
Nov 18, 2020 3.796 4.024 3.787 3.901 672,046 +0.13(+3.50%)
Nov 17, 2020 3.584 3.831 3.567 3.769 977,660 +0.12(+3.38%)
Nov 16, 2020 3.523 3.716 3.505 3.646 1,462,015 +0.23(+6.70%)
Nov 13, 2020 3.179 3.500 3.170 3.417 965,902 +0.26(+8.38%)
Nov 12, 2020 3.126 3.254 3.104 3.153 503,221 -0.02(-0.56%)
Nov 11, 2020 3.294 3.294 3.153 3.170 636,170 -0.09(-2.70%)
Nov 10, 2020 3.197 3.294 3.157 3.258 1,117,533 +0.10(+3.06%)
Nov 09, 2020 3.179 3.390 3.144 3.161 1,298,851 +0.21(+7.16%)
Nov 06, 2020 3.012 3.091 2.950 2.950 523,377 -0.08(-2.62%)
Nov 05, 2020 2.994 3.117 2.959 3.029 2,649,895 +0.04(+1.18%)
Nov 04, 2020 3.223 3.286 2.950 2.994 1,305,375 -0.31(-9.33%)
Nov 03, 2020 3.294 3.346 3.228 3.302 563,958 +0.09(+2.74%)
Nov 02, 2020 3.117 3.241 3.091 3.214 411,009 +0.14(+4.58%)
Oct 30, 2020 3.267 3.280 3.051 3.073 688,713 -0.19(-5.93%)
Oct 29, 2020 3.100 3.276 2.977 3.267 673,952 +0.17(+5.40%)
Oct 28, 2020 3.267 3.338 3.087 3.100 527,956 -0.18(-5.38%)
Oct 27, 2020 3.496 3.496 3.241 3.276 415,374 -0.22(-6.30%)
Oct 26, 2020 3.540 3.562 3.426 3.496 429,221 -0.09(-2.46%)
Oct 23, 2020 3.329 3.597 3.329 3.584 1,092,971 +0.26(+7.96%)
Oct 22, 2020 3.329 3.364 3.241 3.320 427,398 +0.03(+0.80%)
Oct 21, 2020 3.346 3.426 3.293 3.294 323,365 -0.03(-0.80%)
Oct 20, 2020 3.267 3.355 3.241 3.320 286,698 +0.06(+1.89%)
Oct 19, 2020 3.320 3.355 3.205 3.258 390,023 -0.05(-1.60%)
Oct 16, 2020 3.417 3.452 3.311 3.311 486,812 -0.12(-3.59%)
Oct 15, 2020 3.373 3.478 3.267 3.434 370,741 +0.01(+0.26%)
Oct 14, 2020 3.250 3.496 3.250 3.426 585,587 +0.21(+6.58%)
Oct 13, 2020 3.232 3.258 3.144 3.214 329,483 -0.05(-1.62%)
Oct 12, 2020 3.205 3.311 3.144 3.267 546,107 +0.10(+3.06%)
Oct 09, 2020 3.373 3.373 3.135 3.170 543,022 -0.10(-2.96%)
Oct 08, 2020 3.153 3.280 3.135 3.267 402,375 +0.16(+5.10%)
Oct 07, 2020 3.082 3.144 3.029 3.109 638,059 +0.07(+2.32%)
Oct 06, 2020 3.267 3.276 3.029 3.038 610,311 -0.16(-4.96%)
Oct 05, 2020 3.100 3.250 3.095 3.197 503,712 +0.12(+4.01%)
Oct 02, 2020 2.906 3.100 2.880 3.073 564,597 +0.11(+3.87%)
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.