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 (%)
Feb 26, 2021 5.975 6.065 5.623 5.758 1,233,659 -0.26(-4.34%)
Feb 25, 2021 6.497 6.549 6.020 6.020 1,328,244 -0.45(-6.96%)
Feb 24, 2021 6.254 6.569 6.254 6.470 1,196,809 +0.22(+3.46%)
Feb 23, 2021 5.911 6.371 5.848 6.254 1,298,975 +0.27(+4.52%)
Feb 22, 2021 5.695 6.047 5.574 5.984 1,562,212 +0.25(+4.40%)
Feb 19, 2021 5.452 5.758 5.452 5.731 723,306 +0.32(+5.82%)
Feb 18, 2021 5.722 5.821 5.416 5.416 773,104 -0.32(-5.50%)
Feb 17, 2021 5.669 5.874 5.597 5.731 1,053,147 +0.14(+2.56%)
Feb 16, 2021 5.579 5.704 5.437 5.588 1,014,455 +0.18(+3.30%)
Feb 12, 2021 5.196 5.410 5.106 5.410 800,924 +0.20(+3.77%)
Feb 11, 2021 5.062 5.213 4.955 5.213 916,838 +0.16(+3.18%)
Feb 10, 2021 5.222 5.249 4.981 5.053 712,545 -0.10(-1.91%)
Feb 09, 2021 5.285 5.285 4.964 5.151 941,441 -0.11(-2.04%)
Feb 08, 2021 5.312 5.338 5.133 5.258 861,017 +0.13(+2.61%)
Feb 05, 2021 5.115 5.133 4.995 5.124 909,357 +0.13(+2.68%)
Feb 04, 2021 5.249 5.249 4.696 4.990 1,116,387 +0.05(+1.08%)
Feb 03, 2021 4.776 4.981 4.776 4.937 1,055,190 +0.16(+3.36%)
Feb 02, 2021 4.955 4.990 4.758 4.776 720,543 -0.07(-1.47%)
Feb 01, 2021 4.517 4.865 4.473 4.847 1,820,208 +0.45(+10.14%)
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%)
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.