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: 7:00 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 (%)
Jan 29, 2021 4.591 4.653 4.344 4.361 742,082 -0.18(-3.90%)
Jan 28, 2021 4.618 4.742 4.521 4.538 1,405,915 -0.05(-1.16%)
Jan 27, 2021 4.547 4.689 4.339 4.591 1,057,245 -0.06(-1.33%)
Jan 26, 2021 4.910 4.963 4.645 4.653 644,080 -0.19(-4.01%)
Jan 25, 2021 4.963 4.963 4.662 4.848 854,046 -0.12(-2.32%)
Jan 22, 2021 4.724 4.990 4.609 4.963 756,664 +0.14(+2.94%)
Jan 21, 2021 5.264 5.264 4.751 4.821 1,171,442 -0.41(-7.78%)
Jan 20, 2021 5.202 5.286 5.166 5.228 762,177 +0.12(+2.25%)
Jan 19, 2021 5.051 5.175 5.043 5.113 907,764 +0.14(+2.85%)
Jan 15, 2021 5.078 5.149 4.910 4.972 1,122,110 -0.24(-4.58%)
Jan 14, 2021 5.220 5.343 5.105 5.211 632,278 +0.03(+0.51%)
Jan 13, 2021 5.512 5.538 5.122 5.184 669,749 -0.33(-5.94%)
Jan 12, 2021 5.105 5.529 5.016 5.512 876,075 +0.46(+9.11%)
Jan 11, 2021 4.733 5.069 4.733 5.051 508,838 +0.23(+4.77%)
Jan 08, 2021 4.981 5.000 4.746 4.821 898,411 -0.16(-3.20%)
Jan 07, 2021 4.972 5.175 4.919 4.981 895,951 +0.07(+1.44%)
Jan 06, 2021 4.423 5.078 4.423 4.910 1,812,776 +0.58(+13.50%)
Jan 05, 2021 4.123 4.375 4.078 4.326 1,431,516 +0.22(+5.39%)
Jan 04, 2021 3.937 4.176 3.857 4.105 1,690,715 +0.26(+6.67%)
Dec 31, 2020 3.848 3.848 3.848 1,911,318 -0.04(-1.14%)
Dec 30, 2020 3.795 3.963 3.795 3.893 1,911,318 +0.08(+2.09%)
Dec 29, 2020 3.928 3.999 3.742 3.813 1,318,087 -0.11(-2.71%)
Dec 28, 2020 3.769 3.990 3.764 3.919 1,590,151 +0.17(+4.48%)
Dec 24, 2020 3.804 3.804 3.654 3.751 771,811 -0.04(-1.17%)
Dec 23, 2020 3.822 3.831 3.742 3.795 948,853 +0.01(+0.23%)
Dec 22, 2020 4.034 4.069 3.778 3.786 757,567 -0.25(-6.14%)
Dec 21, 2020 4.061 4.123 3.928 4.034 911,727 -0.04(-1.08%)
Dec 18, 2020 4.353 4.353 3.928 4.078 2,622,327 -0.26(-5.92%)
Dec 17, 2020 4.468 4.503 4.264 4.335 706,879 -0.09(-2.00%)
Dec 16, 2020 4.459 4.476 4.326 4.423 1,053,927 -0.01(-0.20%)
Dec 15, 2020 4.415 4.476 4.202 4.432 893,892 +0.06(+1.42%)
Dec 14, 2020 4.503 4.574 4.370 4.370 1,197,796 -0.07(-1.59%)
Dec 11, 2020 4.724 4.768 4.406 4.441 1,229,721 -0.34(-7.04%)
Dec 10, 2020 4.751 4.839 4.706 4.777 512,112 +0.02(+0.37%)
Dec 09, 2020 4.919 4.985 4.689 4.760 716,461 -0.13(-2.71%)
Dec 08, 2020 4.742 4.910 4.636 4.892 745,401 +0.15(+3.17%)
Dec 07, 2020 4.565 4.790 4.521 4.742 806,833 +0.15(+3.28%)
Dec 04, 2020 4.300 4.609 4.295 4.591 893,099 +0.36(+8.58%)
Dec 03, 2020 4.335 4.335 4.202 4.229 622,925 -0.08(-1.85%)
Dec 02, 2020 4.078 4.308 4.052 4.308 508,615 +0.19(+4.73%)
Dec 01, 2020 3.999 4.255 3.999 4.114 898,477 +0.13(+3.33%)
Nov 30, 2020 4.202 4.246 3.963 3.981 627,546 -0.27(-6.44%)
Nov 27, 2020 4.167 4.260 4.167 4.255 305,423 +0.05(+1.26%)
Nov 25, 2020 4.238 4.291 4.158 4.202 734,848 -0.07(-1.66%)
Nov 24, 2020 4.282 4.308 4.167 4.273 3,308,018 +0.08(+1.90%)
Nov 23, 2020 4.016 4.238 4.016 4.193 557,831 +0.23(+5.80%)
Nov 20, 2020 3.778 3.972 3.778 3.963 762,203 +0.15(+3.94%)
Nov 19, 2020 3.875 3.910 3.694 3.813 510,253 -0.05(-1.37%)
Nov 18, 2020 3.761 3.988 3.753 3.866 678,158 +0.13(+3.50%)
Nov 17, 2020 3.552 3.796 3.534 3.735 986,551 +0.12(+3.38%)
Nov 16, 2020 3.491 3.683 3.473 3.613 1,475,311 +0.23(+6.70%)
Nov 13, 2020 3.150 3.469 3.142 3.386 974,687 +0.26(+8.38%)
Nov 12, 2020 3.098 3.225 3.076 3.124 507,797 -0.02(-0.56%)
Nov 11, 2020 3.264 3.264 3.124 3.142 641,956 -0.09(-2.70%)
Nov 10, 2020 3.168 3.264 3.129 3.229 1,127,697 +0.10(+3.06%)
Nov 09, 2020 3.150 3.360 3.115 3.133 1,310,664 +0.21(+7.16%)
Nov 06, 2020 2.985 3.063 2.924 2.924 528,137 -0.08(-2.62%)
Nov 05, 2020 2.967 3.089 2.932 3.002 2,673,995 +0.03(+1.18%)
Nov 04, 2020 3.194 3.256 2.924 2.967 1,317,247 -0.31(-9.33%)
Nov 03, 2020 3.264 3.316 3.198 3.273 569,087 +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.