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

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 30, 2020 3.164 3.176 2.955 2.976 711,249 -0.19(-5.93%)
Oct 29, 2020 3.002 3.172 2.882 3.164 696,005 +0.16(+5.40%)
Oct 28, 2020 3.164 3.232 2.989 3.002 545,232 -0.17(-5.38%)
Oct 27, 2020 3.385 3.385 3.138 3.172 428,965 -0.21(-6.30%)
Oct 26, 2020 3.428 3.449 3.317 3.385 443,266 -0.09(-2.46%)
Oct 23, 2020 3.223 3.483 3.223 3.471 1,128,734 +0.26(+7.96%)
Oct 22, 2020 3.223 3.257 3.138 3.215 441,383 +0.03(+0.80%)
Oct 21, 2020 3.240 3.317 3.189 3.189 333,945 -0.03(-0.80%)
Oct 20, 2020 3.164 3.249 3.138 3.215 296,079 +0.06(+1.89%)
Oct 19, 2020 3.215 3.249 3.104 3.155 402,785 -0.05(-1.60%)
Oct 16, 2020 3.309 3.343 3.206 3.206 502,741 -0.12(-3.59%)
Oct 15, 2020 3.266 3.368 3.164 3.326 382,872 +0.01(+0.26%)
Oct 14, 2020 3.147 3.385 3.147 3.317 604,748 +0.20(+6.58%)
Oct 13, 2020 3.130 3.155 3.044 3.112 340,264 -0.05(-1.62%)
Oct 12, 2020 3.104 3.206 3.044 3.164 563,976 +0.09(+3.06%)
Oct 09, 2020 3.266 3.266 3.036 3.070 560,790 -0.09(-2.96%)
Oct 08, 2020 3.053 3.176 3.036 3.164 415,541 +0.15(+5.10%)
Oct 07, 2020 2.985 3.044 2.933 3.010 658,936 +0.07(+2.32%)
Oct 06, 2020 3.164 3.172 2.933 2.942 630,281 -0.15(-4.96%)
Oct 05, 2020 3.002 3.147 2.997 3.095 520,194 +0.12(+4.01%)
Oct 02, 2020 2.814 3.002 2.788 2.976 583,071 +0.11(+3.87%)
Oct 01, 2020 2.908 2.942 2.805 2.865 408,126 -0.05(-1.75%)
Sep 30, 2020 2.959 3.044 2.908 2.916 411,859 -0.06(-2.01%)
Sep 29, 2020 3.002 3.011 2.895 2.976 486,845 -0.01(-0.29%)
Sep 28, 2020 2.925 3.027 2.899 2.985 550,182 +0.10(+3.55%)
Sep 25, 2020 2.916 2.949 2.857 2.882 613,562 -0.09(-3.15%)
Sep 24, 2020 3.027 3.095 2.950 2.976 706,020 -0.03(-1.13%)
Sep 23, 2020 3.070 3.164 3.006 3.010 645,922 -0.06(-1.94%)
Sep 22, 2020 3.130 3.198 3.061 3.070 411,341 -0.06(-1.91%)
Sep 21, 2020 3.334 3.355 3.070 3.130 636,253 -0.28(-8.25%)
Sep 18, 2020 3.112 3.573 3.095 3.411 2,929,901 +0.33(+10.80%)
Sep 17, 2020 2.925 3.130 2.874 3.078 633,934 +0.12(+4.03%)
Sep 16, 2020 2.942 3.053 2.908 2.959 933,751 +0.08(+2.66%)
Sep 15, 2020 2.814 2.967 2.814 2.882 426,550 +0.09(+3.36%)
Sep 14, 2020 2.891 2.937 2.712 2.788 541,595 -0.09(-2.97%)
Sep 11, 2020 2.857 2.959 2.840 2.874 460,758 +0.03(+1.20%)
Sep 10, 2020 2.882 2.933 2.823 2.840 357,485 -0.06(-2.06%)
Sep 09, 2020 2.985 2.985 2.857 2.899 333,557 -0.06(-2.02%)
Sep 08, 2020 3.061 3.061 2.908 2.959 427,072 -0.14(-4.67%)
Sep 04, 2020 3.002 3.121 2.985 3.104 538,157 +0.14(+4.60%)
Sep 03, 2020 2.925 3.006 2.888 2.967 455,198 +0.04(+1.46%)
Sep 02, 2020 2.925 3.002 2.831 2.925 436,010 +0.01(+0.29%)
Sep 01, 2020 3.053 3.053 2.848 2.916 806,910 -0.14(-4.47%)
Aug 31, 2020 2.908 3.104 2.865 3.053 993,741 +0.20(+7.19%)
Aug 28, 2020 2.771 2.865 2.754 2.848 529,948 +0.09(+3.41%)
Aug 27, 2020 2.746 2.771 2.648 2.754 520,458 +0.04(+1.57%)
Aug 26, 2020 2.652 2.737 2.626 2.712 1,164,845 +0.06(+2.25%)
Aug 25, 2020 2.729 2.780 2.618 2.652 1,609,409 -0.09(-3.12%)
Aug 24, 2020 2.669 2.737 2.609 2.737 450,150 +0.13(+4.90%)
Aug 21, 2020 2.635 2.635 2.558 2.609 681,696 -0.06(-2.24%)
Aug 20, 2020 2.720 2.754 2.643 2.669 288,975 -0.09(-3.40%)
Aug 19, 2020 2.882 2.942 2.720 2.763 473,206 -0.13(-4.42%)
Aug 18, 2020 2.882 2.908 2.831 2.891 321,727 +0.00(+0.00%)
Aug 17, 2020 2.925 2.967 2.840 2.891 1,041,994 -0.02(-0.59%)
Aug 14, 2020 2.765 2.908 2.757 2.908 444,759 +0.11(+3.89%)
Aug 13, 2020 2.874 2.899 2.790 2.799 355,116 -0.12(-4.02%)
Aug 12, 2020 2.925 2.966 2.732 2.916 629,221 +0.05(+1.75%)
Aug 11, 2020 2.958 3.042 2.841 2.866 742,110 +0.02(+0.59%)
Aug 10, 2020 2.656 2.941 2.656 2.849 1,019,594 +0.21(+7.94%)
Aug 07, 2020 2.547 2.640 2.485 2.640 564,094 +0.09(+3.62%)
Aug 06, 2020 2.648 2.690 2.547 2.547 1,951,156 -0.08(-2.88%)
Aug 05, 2020 2.765 2.841 2.615 2.623 616,179 -0.09(-3.40%)
Aug 04, 2020 2.816 2.891 2.682 2.715 865,586 -0.09(-3.28%)
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.