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

Suncoke Energy Inc (NY: SXC )

10.52 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 30, 2020 3.028 3.115 2.976 2.985 402,437 -0.06(-2.01%)
Sep 29, 2020 3.072 3.081 2.963 3.046 475,707 -0.01(-0.29%)
Sep 28, 2020 2.993 3.098 2.967 3.054 537,595 +0.10(+3.55%)
Sep 25, 2020 2.985 3.018 2.924 2.950 599,525 -0.10(-3.15%)
Sep 24, 2020 3.098 3.168 3.020 3.046 689,868 -0.03(-1.13%)
Sep 23, 2020 3.142 3.238 3.076 3.081 631,145 -0.06(-1.94%)
Sep 22, 2020 3.203 3.273 3.133 3.142 401,930 -0.06(-1.91%)
Sep 21, 2020 3.412 3.434 3.142 3.203 621,697 -0.29(-8.25%)
Sep 18, 2020 3.185 3.657 3.168 3.491 2,862,871 +0.34(+10.80%)
Sep 17, 2020 2.993 3.203 2.941 3.150 619,431 +0.12(+4.03%)
Sep 16, 2020 3.011 3.124 2.976 3.028 912,389 +0.08(+2.66%)
Sep 15, 2020 2.880 3.037 2.880 2.950 416,791 +0.10(+3.36%)
Sep 14, 2020 2.958 3.006 2.775 2.854 529,205 -0.09(-2.97%)
Sep 11, 2020 2.924 3.028 2.906 2.941 450,217 +0.03(+1.20%)
Sep 10, 2020 2.950 3.002 2.889 2.906 349,307 -0.06(-2.06%)
Sep 09, 2020 3.054 3.054 2.924 2.967 325,926 -0.06(-2.02%)
Sep 08, 2020 3.133 3.133 2.976 3.028 417,301 -0.15(-4.67%)
Sep 04, 2020 3.072 3.194 3.054 3.177 525,845 +0.14(+4.60%)
Sep 03, 2020 2.993 3.076 2.956 3.037 444,784 +0.04(+1.46%)
Sep 02, 2020 2.993 3.072 2.897 2.993 426,035 +0.01(+0.29%)
Sep 01, 2020 3.124 3.124 2.915 2.985 788,450 -0.14(-4.47%)
Aug 31, 2020 2.976 3.177 2.932 3.124 971,006 +0.21(+7.19%)
Aug 28, 2020 2.836 2.932 2.819 2.915 517,824 +0.10(+3.41%)
Aug 27, 2020 2.810 2.836 2.710 2.819 508,551 +0.04(+1.57%)
Aug 26, 2020 2.714 2.801 2.688 2.775 1,138,196 +0.06(+2.25%)
Aug 25, 2020 2.793 2.845 2.679 2.714 1,572,590 -0.09(-3.12%)
Aug 24, 2020 2.732 2.801 2.670 2.801 439,852 +0.13(+4.90%)
Aug 21, 2020 2.697 2.697 2.618 2.670 666,101 -0.06(-2.24%)
Aug 20, 2020 2.784 2.819 2.705 2.732 282,364 -0.10(-3.40%)
Aug 19, 2020 2.950 3.011 2.784 2.828 462,380 -0.13(-4.42%)
Aug 18, 2020 2.950 2.976 2.897 2.958 314,367 +0.00(+0.00%)
Aug 17, 2020 2.993 3.037 2.906 2.958 1,018,156 -0.02(-0.59%)
Aug 14, 2020 2.830 2.976 2.822 2.976 434,584 +0.11(+3.89%)
Aug 13, 2020 2.942 2.967 2.856 2.864 346,992 -0.12(-4.02%)
Aug 12, 2020 2.993 3.036 2.796 2.984 614,826 +0.05(+1.75%)
Aug 11, 2020 3.027 3.113 2.907 2.933 725,132 +0.02(+0.59%)
Aug 10, 2020 2.719 3.010 2.719 2.916 996,268 +0.21(+7.94%)
Aug 07, 2020 2.607 2.701 2.543 2.701 551,189 +0.09(+3.62%)
Aug 06, 2020 2.710 2.753 2.607 2.607 1,906,518 -0.08(-2.88%)
Aug 05, 2020 2.830 2.907 2.676 2.684 602,082 -0.09(-3.40%)
Aug 04, 2020 2.882 2.959 2.744 2.779 845,784 -0.09(-3.28%)
Aug 03, 2020 2.907 3.113 2.725 2.873 2,376,024 +0.14(+5.02%)
Jul 31, 2020 2.736 2.761 2.659 2.736 876,865 -0.03(-0.93%)
Jul 30, 2020 2.701 2.796 2.663 2.761 347,789 -0.01(-0.31%)
Jul 29, 2020 2.710 2.779 2.676 2.770 646,772 +0.06(+2.22%)
Jul 28, 2020 2.796 2.839 2.693 2.710 551,705 -0.11(-3.95%)
Jul 27, 2020 2.761 2.822 2.710 2.822 365,533 +0.06(+2.17%)
Jul 24, 2020 2.753 2.830 2.710 2.761 594,216 -0.03(-0.92%)
Jul 23, 2020 2.659 2.796 2.659 2.787 565,268 +0.12(+4.50%)
Jul 22, 2020 2.590 2.727 2.581 2.667 447,503 +0.03(+1.30%)
Jul 21, 2020 2.599 2.693 2.573 2.633 965,520 +0.08(+3.02%)
Jul 20, 2020 2.573 2.607 2.530 2.556 451,480 -0.06(-2.30%)
Jul 17, 2020 2.556 2.624 2.530 2.616 998,017 +0.06(+2.35%)
Jul 16, 2020 2.547 2.616 2.521 2.556 912,081 -0.01(-0.33%)
Jul 15, 2020 2.616 2.616 2.521 2.564 917,982 +0.03(+1.36%)
Jul 14, 2020 2.453 2.590 2.427 2.530 1,138,544 +0.05(+2.08%)
Jul 13, 2020 2.624 2.650 2.453 2.478 611,261 -0.09(-3.67%)
Jul 10, 2020 2.350 2.573 2.341 2.573 1,122,084 +0.21(+8.70%)
Jul 09, 2020 2.376 2.427 2.324 2.367 850,455 -0.03(-1.07%)
Jul 08, 2020 2.427 2.427 2.341 2.393 726,177 -0.04(-1.76%)
Jul 07, 2020 2.478 2.504 2.418 2.436 913,853 -0.08(-3.07%)
Jul 06, 2020 2.367 2.521 2.367 2.513 808,024 +0.21(+9.33%)
Jul 02, 2020 2.616 2.620 2.268 2.298 1,462,686 -0.21(-8.53%)
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.