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

Suncoke Energy Inc (NY: SXC )

12.54 +0.21 (+1.70%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2020 2.653 2.653 2.464 2.588 1,963,136 -0.08(-3.08%)
Apr 29, 2020 2.464 2.748 2.452 2.670 1,459,909 +0.33(+14.04%)
Apr 28, 2020 2.234 2.382 2.161 2.341 827,327 +0.20(+9.20%)
Apr 27, 2020 2.177 2.177 2.054 2.144 504,485 -0.04(-1.88%)
Apr 24, 2020 2.234 2.243 1.996 2.185 848,574 -0.05(-2.21%)
Apr 23, 2020 2.185 2.325 2.111 2.234 1,009,398 +0.03(+1.49%)
Apr 22, 2020 2.391 2.432 2.202 2.202 908,182 -0.12(-4.96%)
Apr 21, 2020 2.464 2.464 2.300 2.317 735,437 -0.17(-6.93%)
Apr 20, 2020 2.563 2.596 2.469 2.489 709,785 -0.12(-4.72%)
Apr 17, 2020 2.686 2.736 2.547 2.612 1,046,384 +0.07(+2.91%)
Apr 16, 2020 2.711 2.736 2.473 2.538 922,116 -0.16(-6.08%)
Apr 15, 2020 2.629 2.801 2.547 2.703 1,014,668 -0.10(-3.52%)
Apr 14, 2020 2.760 2.949 2.711 2.801 1,125,565 -0.02(-0.58%)
Apr 13, 2020 2.596 2.834 2.547 2.818 1,204,251 +0.30(+12.09%)
Apr 09, 2020 3.228 3.228 2.506 2.514 2,001,471 -0.61(-19.47%)
Apr 08, 2020 3.171 3.237 3.072 3.122 655,762 +0.04(+1.33%)
Apr 07, 2020 3.311 3.426 2.974 3.081 737,916 -0.12(-3.85%)
Apr 06, 2020 3.146 3.311 3.068 3.204 688,149 +0.21(+6.85%)
Apr 03, 2020 3.015 3.187 2.897 2.998 820,576 -0.02(-0.54%)
Apr 02, 2020 2.974 3.113 2.859 3.015 720,558 +0.04(+1.38%)
Apr 01, 2020 3.040 3.270 2.900 2.974 1,649,336 -0.19(-5.97%)
Mar 31, 2020 2.908 3.228 2.859 3.163 1,917,178 +0.26(+9.07%)
Mar 30, 2020 2.744 2.974 2.629 2.900 1,121,295 +0.17(+6.33%)
Mar 27, 2020 2.793 2.855 2.653 2.727 1,678,523 -0.21(-7.26%)
Mar 26, 2020 2.678 2.957 2.645 2.941 800,510 +0.22(+8.16%)
Mar 25, 2020 2.867 2.982 2.579 2.719 1,755,611 -0.16(-5.43%)
Mar 24, 2020 3.097 3.134 2.736 2.875 1,784,933 -0.01(-0.29%)
Mar 23, 2020 2.629 2.900 2.547 2.883 966,455 +0.27(+10.38%)
Mar 20, 2020 2.900 2.949 2.514 2.612 1,486,678 -0.24(-8.36%)
Mar 19, 2020 2.538 3.204 2.473 2.851 1,077,657 +0.30(+11.58%)
Mar 18, 2020 2.645 2.998 2.530 2.555 1,146,792 -0.31(-10.89%)
Mar 17, 2020 2.489 3.023 2.358 2.867 1,693,241 +0.50(+21.18%)
Mar 16, 2020 2.777 2.883 2.341 2.366 1,223,208 -0.65(-21.53%)
Mar 13, 2020 2.588 3.031 2.349 3.015 1,423,379 +0.67(+28.77%)
Mar 12, 2020 2.464 2.645 2.284 2.341 1,596,017 -0.35(-13.11%)
Mar 11, 2020 2.933 2.949 2.662 2.695 1,048,085 -0.26(-8.89%)
Mar 10, 2020 2.777 2.966 2.678 2.957 941,611 +0.35(+13.56%)
Mar 09, 2020 2.908 3.023 2.596 2.604 698,692 -0.70(-21.14%)
Mar 06, 2020 3.434 3.516 3.253 3.302 967,138 -0.27(-7.59%)
Mar 05, 2020 3.680 3.758 3.524 3.574 1,587,191 -0.16(-4.40%)
Mar 04, 2020 3.787 3.812 3.672 3.738 679,387 +0.01(+0.22%)
Mar 03, 2020 3.762 3.947 3.639 3.730 1,396,982 -0.06(-1.52%)
Mar 02, 2020 3.804 3.828 3.623 3.787 1,560,837 +0.00(+0.00%)
Feb 28, 2020 3.721 3.902 3.680 3.787 1,261,358 -0.07(-1.92%)
Feb 27, 2020 4.034 4.066 3.836 3.861 2,283,684 -0.29(-6.93%)
Feb 26, 2020 4.411 4.411 4.136 4.149 641,274 -0.24(-5.43%)
Feb 25, 2020 4.633 4.674 4.366 4.387 3,375,239 -0.23(-4.98%)
Feb 24, 2020 4.477 4.756 4.346 4.617 1,208,503 -0.05(-1.06%)
Feb 21, 2020 4.674 4.707 4.411 4.666 1,022,038 -0.04(-0.87%)
Feb 20, 2020 4.913 4.954 4.707 4.707 719,317 -0.25(-5.13%)
Feb 19, 2020 4.954 5.032 4.859 4.962 622,834 +0.04(+0.83%)
Feb 18, 2020 4.937 4.970 4.859 4.921 636,999 -0.02(-0.50%)
Feb 14, 2020 5.052 5.093 4.929 4.945 468,170 -0.08(-1.63%)
Feb 13, 2020 4.938 5.085 4.930 5.028 641,265 +0.07(+1.31%)
Feb 12, 2020 4.938 5.101 4.881 4.962 648,687 +0.05(+0.99%)
Feb 11, 2020 4.718 5.060 4.718 4.914 1,123,742 +0.21(+4.50%)
Feb 10, 2020 4.759 4.792 4.653 4.702 792,602 -0.11(-2.20%)
Feb 07, 2020 4.906 5.011 4.792 4.808 1,025,174 -0.19(-3.75%)
Feb 06, 2020 5.133 5.247 4.979 4.995 890,810 -0.22(-4.21%)
Feb 05, 2020 5.182 5.402 5.174 5.215 1,118,765 +0.10(+1.91%)
Feb 04, 2020 5.125 5.329 4.971 5.117 1,594,092 +0.07(+1.29%)
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.