Skip to main content

Suncoke Energy Inc (NY: SXC )

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.633 4.696 4.383 4.401 735,394 -0.18(-3.90%)
Jan 28, 2021 4.660 4.785 4.562 4.580 1,393,243 -0.05(-1.16%)
Jan 27, 2021 4.589 4.731 4.379 4.633 1,047,717 -0.06(-1.33%)
Jan 26, 2021 4.955 5.008 4.687 4.696 638,275 -0.20(-4.01%)
Jan 25, 2021 5.008 5.008 4.705 4.892 846,348 -0.12(-2.32%)
Jan 22, 2021 4.767 5.035 4.651 5.008 749,844 +0.14(+2.94%)
Jan 21, 2021 5.312 5.312 4.794 4.865 1,160,885 -0.41(-7.78%)
Jan 20, 2021 5.249 5.334 5.213 5.276 755,307 +0.12(+2.25%)
Jan 19, 2021 5.097 5.222 5.088 5.160 899,583 +0.14(+2.85%)
Jan 15, 2021 5.124 5.196 4.955 5.017 1,111,997 -0.24(-4.58%)
Jan 14, 2021 5.267 5.392 5.151 5.258 626,579 +0.03(+0.51%)
Jan 13, 2021 5.562 5.588 5.169 5.231 663,713 -0.33(-5.94%)
Jan 12, 2021 5.151 5.579 5.062 5.562 868,180 +0.46(+9.11%)
Jan 11, 2021 4.776 5.115 4.776 5.097 504,252 +0.23(+4.77%)
Jan 08, 2021 5.026 5.045 4.789 4.865 890,314 -0.16(-3.20%)
Jan 07, 2021 5.017 5.222 4.964 5.026 887,876 +0.07(+1.44%)
Jan 06, 2021 4.464 5.124 4.464 4.955 1,796,438 +0.59(+13.50%)
Jan 05, 2021 4.160 4.414 4.115 4.365 1,418,614 +0.22(+5.39%)
Jan 04, 2021 3.973 4.214 3.892 4.142 1,675,477 +0.26(+6.67%)
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%)
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.