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

Suncoke Energy Inc (NY: SXC )

10.56 +0.12 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 2.974 3.175 2.930 3.122 971,624 +0.21(+7.19%)
Aug 28, 2020 2.834 2.930 2.817 2.913 518,153 +0.10(+3.41%)
Aug 27, 2020 2.808 2.834 2.708 2.817 508,875 +0.04(+1.57%)
Aug 26, 2020 2.712 2.800 2.686 2.773 1,138,921 +0.06(+2.25%)
Aug 25, 2020 2.791 2.843 2.677 2.712 1,573,591 -0.09(-3.12%)
Aug 24, 2020 2.730 2.800 2.669 2.800 440,132 +0.13(+4.90%)
Aug 21, 2020 2.695 2.695 2.616 2.669 666,525 -0.06(-2.24%)
Aug 20, 2020 2.782 2.817 2.704 2.730 282,544 -0.10(-3.40%)
Aug 19, 2020 2.948 3.009 2.782 2.826 462,674 -0.13(-4.42%)
Aug 18, 2020 2.948 2.974 2.895 2.957 314,567 +0.00(+0.00%)
Aug 17, 2020 2.991 3.035 2.904 2.957 1,018,804 -0.02(-0.59%)
Aug 14, 2020 2.828 2.974 2.820 2.974 434,861 +0.11(+3.89%)
Aug 13, 2020 2.940 2.965 2.854 2.863 347,213 -0.12(-4.02%)
Aug 12, 2020 2.991 3.034 2.794 2.983 615,217 +0.05(+1.75%)
Aug 11, 2020 3.025 3.111 2.905 2.931 725,594 +0.02(+0.59%)
Aug 10, 2020 2.717 3.008 2.717 2.914 996,902 +0.21(+7.94%)
Aug 07, 2020 2.605 2.700 2.541 2.700 551,540 +0.09(+3.62%)
Aug 06, 2020 2.708 2.751 2.605 2.605 1,907,732 -0.08(-2.88%)
Aug 05, 2020 2.828 2.905 2.674 2.683 602,465 -0.09(-3.40%)
Aug 04, 2020 2.880 2.957 2.743 2.777 846,322 -0.09(-3.28%)
Aug 03, 2020 2.905 3.111 2.723 2.871 2,377,536 +0.14(+5.02%)
Jul 31, 2020 2.734 2.760 2.657 2.734 877,423 -0.03(-0.93%)
Jul 30, 2020 2.700 2.794 2.661 2.760 348,010 -0.01(-0.31%)
Jul 29, 2020 2.708 2.777 2.674 2.768 647,183 +0.06(+2.22%)
Jul 28, 2020 2.794 2.837 2.691 2.708 552,056 -0.11(-3.95%)
Jul 27, 2020 2.760 2.820 2.708 2.820 365,766 +0.06(+2.17%)
Jul 24, 2020 2.751 2.828 2.708 2.760 594,594 -0.03(-0.92%)
Jul 23, 2020 2.657 2.794 2.657 2.785 565,627 +0.12(+4.50%)
Jul 22, 2020 2.588 2.725 2.580 2.665 447,788 +0.03(+1.30%)
Jul 21, 2020 2.597 2.691 2.571 2.631 966,135 +0.08(+3.02%)
Jul 20, 2020 2.571 2.605 2.528 2.554 451,768 -0.06(-2.30%)
Jul 17, 2020 2.554 2.623 2.528 2.614 998,652 +0.06(+2.35%)
Jul 16, 2020 2.545 2.614 2.520 2.554 912,661 -0.01(-0.33%)
Jul 15, 2020 2.614 2.614 2.520 2.563 918,566 +0.03(+1.36%)
Jul 14, 2020 2.451 2.588 2.425 2.528 1,139,269 +0.05(+2.08%)
Jul 13, 2020 2.623 2.648 2.451 2.477 611,650 -0.09(-3.67%)
Jul 10, 2020 2.348 2.571 2.340 2.571 1,122,798 +0.21(+8.70%)
Jul 09, 2020 2.374 2.425 2.323 2.365 850,997 -0.03(-1.08%)
Jul 08, 2020 2.425 2.425 2.340 2.391 726,639 -0.04(-1.76%)
Jul 07, 2020 2.477 2.503 2.417 2.434 914,435 -0.08(-3.07%)
Jul 06, 2020 2.365 2.520 2.365 2.511 808,538 +0.21(+9.33%)
Jul 02, 2020 2.614 2.618 2.267 2.297 1,463,617 -0.21(-8.53%)
Jul 01, 2020 2.554 2.657 2.485 2.511 691,479 -0.03(-1.01%)
Jun 30, 2020 2.451 2.580 2.438 2.537 834,614 +0.03(+1.02%)
Jun 29, 2020 2.365 2.610 2.365 2.511 921,841 +0.18(+7.72%)
Jun 26, 2020 2.494 2.511 2.323 2.331 2,184,808 -0.20(-7.80%)
Jun 25, 2020 2.571 2.580 2.417 2.528 830,645 -0.06(-2.32%)
Jun 24, 2020 2.648 2.678 2.537 2.588 1,025,507 -0.10(-3.82%)
Jun 23, 2020 2.820 2.863 2.588 2.691 2,478,134 -0.09(-3.09%)
Jun 22, 2020 2.485 2.785 2.477 2.777 2,356,876 +0.29(+11.72%)
Jun 19, 2020 2.451 2.503 2.323 2.485 5,760,892 +0.07(+2.84%)
Jun 18, 2020 2.537 2.554 2.383 2.417 1,928,554 -0.15(-5.69%)
Jun 17, 2020 2.828 2.828 2.524 2.563 2,137,947 -0.23(-8.28%)
Jun 16, 2020 2.983 2.983 2.734 2.794 1,576,618 -0.03(-1.21%)
Jun 15, 2020 2.588 2.863 2.545 2.828 1,668,042 +0.12(+4.43%)
Jun 12, 2020 2.854 2.863 2.584 2.708 1,210,191 +0.01(+0.32%)
Jun 11, 2020 2.871 3.051 2.691 2.700 1,102,686 -0.40(-12.98%)
Jun 10, 2020 3.557 3.573 3.094 3.103 960,349 -0.45(-12.77%)
Jun 09, 2020 3.634 3.660 3.471 3.557 1,120,156 -0.13(-3.49%)
Jun 08, 2020 3.445 3.737 3.445 3.685 1,088,088 +0.28(+8.31%)
Jun 05, 2020 3.214 3.420 3.163 3.403 859,921 +0.28(+9.07%)
Jun 04, 2020 3.000 3.128 2.948 3.120 1,024,204 +0.13(+4.30%)
Jun 03, 2020 2.871 3.085 2.870 2.991 1,546,284 +0.21(+7.72%)
Jun 02, 2020 2.837 2.914 2.768 2.777 761,893 +0.00(+0.00%)
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.