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 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2019 5.179 5.237 5.129 5.187 1,119,909 +0.06(+1.14%)
Dec 30, 2019 5.120 5.287 5.095 5.129 1,091,172 +0.03(+0.65%)
Dec 27, 2019 5.195 5.262 5.062 5.095 885,574 -0.07(-1.45%)
Dec 26, 2019 5.170 5.283 5.137 5.170 439,701 +0.00(+0.00%)
Dec 24, 2019 5.079 5.183 5.070 5.170 277,575 +0.12(+2.48%)
Dec 23, 2019 4.987 5.087 4.987 5.045 786,660 +0.02(+0.33%)
Dec 20, 2019 5.012 5.154 4.987 5.029 6,170,793 +0.00(+0.00%)
Dec 19, 2019 4.970 5.091 4.945 5.029 1,020,960 +0.07(+1.51%)
Dec 18, 2019 4.896 5.045 4.887 4.954 860,492 +0.06(+1.19%)
Dec 17, 2019 4.846 4.904 4.754 4.896 1,059,914 +0.07(+1.55%)
Dec 16, 2019 4.779 4.979 4.746 4.821 1,326,386 +0.12(+2.66%)
Dec 13, 2019 4.887 4.900 4.629 4.696 789,125 -0.21(-4.24%)
Dec 12, 2019 4.846 4.912 4.696 4.904 985,820 +0.09(+1.90%)
Dec 11, 2019 4.646 4.858 4.637 4.812 2,526,482 +0.19(+4.14%)
Dec 10, 2019 4.771 4.779 4.587 4.621 1,235,802 -0.19(-3.98%)
Dec 09, 2019 4.621 4.879 4.621 4.812 1,276,301 +0.19(+4.14%)
Dec 06, 2019 4.562 4.837 4.546 4.621 2,194,177 +0.12(+2.59%)
Dec 05, 2019 4.521 4.862 4.463 4.504 2,212,448 +0.24(+5.66%)
Dec 04, 2019 4.171 4.354 4.146 4.263 2,171,745 +0.14(+3.43%)
Dec 03, 2019 4.171 4.196 3.955 4.121 1,616,711 -0.12(-2.75%)
Dec 02, 2019 4.296 4.304 4.179 4.238 926,910 -0.02(-0.59%)
Nov 29, 2019 4.196 4.279 4.146 4.263 282,259 +0.01(+0.20%)
Nov 27, 2019 4.246 4.296 4.138 4.254 1,932,096 +0.01(+0.20%)
Nov 26, 2019 4.329 4.379 4.221 4.246 1,299,444 -0.08(-1.92%)
Nov 25, 2019 4.263 4.429 4.263 4.329 1,399,765 +0.11(+2.56%)
Nov 22, 2019 4.196 4.263 4.142 4.221 1,354,365 +0.04(+1.00%)
Nov 21, 2019 4.296 4.296 4.080 4.179 1,709,675 +0.02(+0.40%)
Nov 20, 2019 4.138 4.254 4.055 4.163 1,332,412 +0.01(+0.20%)
Nov 19, 2019 4.030 4.254 3.880 4.155 1,681,893 +0.12(+3.10%)
Nov 18, 2019 4.113 4.163 3.792 4.030 1,447,986 -0.09(-2.22%)
Nov 15, 2019 3.948 4.195 3.850 4.121 2,388,778 +0.21(+5.25%)
Nov 14, 2019 3.899 4.095 3.874 3.916 1,521,598 +0.02(+0.63%)
Nov 13, 2019 4.228 4.228 3.850 3.891 1,815,665 -0.39(-9.21%)
Nov 12, 2019 4.245 4.327 4.129 4.286 1,263,032 +0.05(+1.17%)
Nov 11, 2019 4.870 4.911 4.187 4.236 3,430,199 -0.70(-14.17%)
Nov 08, 2019 4.903 5.059 4.829 4.936 1,620,600 +0.02(+0.50%)
Nov 07, 2019 5.108 5.166 4.820 4.911 1,830,895 -0.12(-2.29%)
Nov 06, 2019 4.927 5.306 4.927 5.026 2,432,071 +0.09(+1.83%)
Nov 05, 2019 5.108 5.330 4.894 4.936 3,393,014 +0.24(+5.08%)
Nov 04, 2019 4.598 4.713 4.409 4.697 1,904,808 +0.15(+3.25%)
Nov 01, 2019 4.434 4.845 4.434 4.549 2,545,355 +0.20(+4.54%)
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%)
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.