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 -0.00 (-0.03%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 17, 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 (%)
Oct 31, 2019 4.911 4.927 4.294 4.352 2,947,686 -0.61(-12.27%)
Oct 30, 2019 4.977 5.034 4.878 4.960 689,815 -0.05(-0.99%)
Oct 29, 2019 4.936 5.133 4.936 5.010 926,616 +0.04(+0.83%)
Oct 28, 2019 4.903 5.075 4.894 4.968 508,921 +0.07(+1.34%)
Oct 25, 2019 4.631 4.960 4.631 4.903 1,070,999 +0.29(+6.24%)
Oct 24, 2019 4.845 4.862 4.574 4.615 814,754 -0.25(-5.08%)
Oct 23, 2019 4.755 4.911 4.697 4.862 607,265 +0.11(+2.25%)
Oct 22, 2019 4.664 4.796 4.623 4.755 687,441 +0.09(+1.94%)
Oct 21, 2019 4.524 4.755 4.524 4.664 1,043,694 +0.22(+5.00%)
Oct 18, 2019 4.516 4.565 4.417 4.442 525,774 -0.11(-2.35%)
Oct 17, 2019 4.541 4.598 4.504 4.549 835,462 +0.02(+0.36%)
Oct 16, 2019 4.574 4.689 4.508 4.533 734,628 -0.07(-1.61%)
Oct 15, 2019 4.516 4.730 4.475 4.607 864,901 +0.03(+0.72%)
Oct 14, 2019 4.475 4.648 4.450 4.574 773,949 +0.03(+0.72%)
Oct 11, 2019 4.500 4.578 4.434 4.541 665,697 +0.15(+3.37%)
Oct 10, 2019 4.360 4.438 4.339 4.393 642,019 +0.09(+2.10%)
Oct 09, 2019 4.286 4.360 4.220 4.302 1,052,921 +0.07(+1.75%)
Oct 08, 2019 4.327 4.335 4.171 4.228 983,447 -0.15(-3.38%)
Oct 07, 2019 4.360 4.458 4.356 4.376 843,378 +0.01(+0.19%)
Oct 04, 2019 4.409 4.516 4.315 4.368 1,030,274 -0.06(-1.30%)
Oct 03, 2019 4.442 4.475 4.335 4.426 1,037,956 -0.03(-0.74%)
Oct 02, 2019 4.557 4.557 4.224 4.458 1,841,878 -0.16(-3.56%)
Oct 01, 2019 4.557 4.746 4.557 4.623 1,647,133 -0.02(-0.35%)
Sep 30, 2019 4.977 4.977 4.533 4.639 3,016,973 -0.54(-10.48%)
Sep 27, 2019 5.281 5.330 5.100 5.182 1,058,721 -0.11(-2.02%)
Sep 26, 2019 5.232 5.335 5.149 5.289 1,104,532 +0.03(+0.63%)
Sep 25, 2019 5.059 5.306 4.944 5.256 895,782 +0.14(+2.73%)
Sep 24, 2019 5.339 5.396 5.108 5.117 1,015,174 -0.25(-4.75%)
Sep 23, 2019 5.182 5.487 5.166 5.372 1,353,068 +0.11(+2.03%)
Sep 20, 2019 5.544 5.594 5.215 5.265 3,205,339 -0.28(-5.04%)
Sep 19, 2019 5.528 5.668 5.462 5.544 1,479,897 -0.07(-1.17%)
Sep 18, 2019 5.865 5.898 5.598 5.610 1,001,764 -0.26(-4.48%)
Sep 17, 2019 5.865 5.927 5.725 5.873 609,488 -0.05(-0.83%)
Sep 16, 2019 5.898 6.021 5.873 5.923 833,765 +0.02(+0.28%)
Sep 13, 2019 5.840 6.030 5.840 5.906 1,058,842 +0.11(+1.84%)
Sep 12, 2019 5.824 5.832 5.701 5.799 1,182,801 -0.08(-1.40%)
Sep 11, 2019 5.775 5.882 5.668 5.882 1,303,109 +0.16(+2.73%)
Sep 10, 2019 5.544 5.799 5.544 5.725 1,160,128 +0.20(+3.57%)
Sep 09, 2019 5.232 5.528 5.232 5.528 953,371 +0.32(+6.16%)
Sep 06, 2019 5.298 5.298 5.182 5.207 831,148 -0.08(-1.56%)
Sep 05, 2019 5.199 5.421 5.186 5.289 1,188,550 +0.16(+3.04%)
Sep 04, 2019 5.018 5.158 5.018 5.133 778,989 +0.20(+4.00%)
Sep 03, 2019 4.977 5.067 4.923 4.936 1,389,366 -0.20(-3.85%)
Aug 30, 2019 5.240 5.281 5.133 5.133 572,577 -0.05(-0.95%)
Aug 29, 2019 5.100 5.191 5.096 5.182 876,387 +0.12(+2.27%)
Aug 28, 2019 4.853 5.133 4.845 5.067 1,205,197 +0.21(+4.41%)
Aug 27, 2019 5.166 5.182 4.829 4.853 1,037,444 -0.28(-5.45%)
Aug 26, 2019 5.108 5.149 5.030 5.133 796,677 +0.10(+1.96%)
Aug 23, 2019 5.182 5.256 5.034 5.034 910,045 -0.21(-3.92%)
Aug 22, 2019 5.330 5.363 5.240 5.240 625,326 -0.09(-1.70%)
Aug 21, 2019 5.421 5.446 5.289 5.330 1,074,106 -0.07(-1.22%)
Aug 20, 2019 5.273 5.470 5.273 5.396 1,071,300 +0.08(+1.55%)
Aug 19, 2019 5.215 5.347 5.141 5.314 1,017,967 +0.15(+2.87%)
Aug 16, 2019 4.919 5.191 4.911 5.166 1,726,849 +0.34(+6.98%)
Aug 15, 2019 4.894 4.911 4.779 4.829 1,472,642 -0.07(-1.51%)
Aug 14, 2019 5.001 5.026 4.829 4.903 1,861,907 -0.25(-4.79%)
Aug 13, 2019 5.092 5.298 5.059 5.149 1,080,508 +0.03(+0.64%)
Aug 12, 2019 5.149 5.207 5.034 5.117 2,067,046 -0.08(-1.58%)
Aug 09, 2019 5.306 5.339 5.149 5.199 1,904,093 -0.16(-2.92%)
Aug 08, 2019 5.396 5.478 5.343 5.355 1,623,061 +0.02(+0.31%)
Aug 07, 2019 5.240 5.446 5.001 5.339 1,731,771 -0.01(-0.15%)
Aug 06, 2019 5.520 5.585 5.251 5.347 2,454,051 -0.17(-3.13%)
Aug 05, 2019 5.528 5.618 5.433 5.520 2,042,562 -0.13(-2.33%)
Aug 02, 2019 5.799 5.832 5.542 5.651 2,315,959 -0.26(-4.32%)
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.