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, 2020 3.846 3.846 3.846 1,912,534 -0.04(-1.14%)
Dec 30, 2020 3.793 3.961 3.793 3.890 1,912,534 +0.08(+2.09%)
Dec 29, 2020 3.925 3.996 3.740 3.811 1,318,926 -0.11(-2.71%)
Dec 28, 2020 3.766 3.987 3.762 3.917 1,591,163 +0.17(+4.48%)
Dec 24, 2020 3.802 3.802 3.651 3.749 772,302 -0.04(-1.17%)
Dec 23, 2020 3.819 3.828 3.740 3.793 949,457 +0.01(+0.23%)
Dec 22, 2020 4.032 4.067 3.775 3.784 758,049 -0.25(-6.14%)
Dec 21, 2020 4.058 4.120 3.925 4.032 912,307 -0.04(-1.08%)
Dec 18, 2020 4.350 4.350 3.925 4.076 2,623,996 -0.26(-5.92%)
Dec 17, 2020 4.465 4.500 4.261 4.332 707,329 -0.09(-2.00%)
Dec 16, 2020 4.456 4.474 4.323 4.421 1,054,598 -0.01(-0.20%)
Dec 15, 2020 4.412 4.474 4.200 4.429 894,461 +0.06(+1.42%)
Dec 14, 2020 4.500 4.571 4.367 4.367 1,198,558 -0.07(-1.59%)
Dec 11, 2020 4.721 4.765 4.403 4.438 1,230,503 -0.34(-7.04%)
Dec 10, 2020 4.748 4.836 4.703 4.774 512,438 +0.02(+0.37%)
Dec 09, 2020 4.916 4.982 4.686 4.757 716,918 -0.13(-2.71%)
Dec 08, 2020 4.739 4.907 4.633 4.889 745,876 +0.15(+3.17%)
Dec 07, 2020 4.562 4.787 4.518 4.739 807,346 +0.15(+3.28%)
Dec 04, 2020 4.297 4.606 4.292 4.589 893,667 +0.36(+8.58%)
Dec 03, 2020 4.332 4.332 4.200 4.226 623,322 -0.08(-1.85%)
Dec 02, 2020 4.076 4.306 4.049 4.306 508,939 +0.19(+4.73%)
Dec 01, 2020 3.996 4.253 3.996 4.111 899,049 +0.13(+3.33%)
Nov 30, 2020 4.200 4.244 3.961 3.978 627,946 -0.27(-6.45%)
Nov 27, 2020 4.164 4.257 4.164 4.253 305,618 +0.05(+1.26%)
Nov 25, 2020 4.235 4.288 4.155 4.200 735,316 -0.07(-1.66%)
Nov 24, 2020 4.279 4.306 4.164 4.270 3,310,124 +0.08(+1.90%)
Nov 23, 2020 4.014 4.235 4.014 4.191 558,186 +0.23(+5.80%)
Nov 20, 2020 3.775 3.970 3.775 3.961 762,688 +0.15(+3.94%)
Nov 19, 2020 3.872 3.908 3.691 3.811 510,578 -0.05(-1.37%)
Nov 18, 2020 3.759 3.986 3.750 3.864 678,589 +0.13(+3.50%)
Nov 17, 2020 3.550 3.794 3.532 3.733 987,179 +0.12(+3.38%)
Nov 16, 2020 3.489 3.680 3.471 3.611 1,476,251 +0.23(+6.70%)
Nov 13, 2020 3.148 3.467 3.140 3.384 975,307 +0.26(+8.38%)
Nov 12, 2020 3.096 3.223 3.074 3.122 508,120 -0.02(-0.56%)
Nov 11, 2020 3.262 3.262 3.122 3.140 642,365 -0.09(-2.70%)
Nov 10, 2020 3.166 3.262 3.127 3.227 1,128,414 +0.10(+3.06%)
Nov 09, 2020 3.148 3.358 3.114 3.131 1,311,498 +0.21(+7.16%)
Nov 06, 2020 2.983 3.061 2.922 2.922 528,473 -0.08(-2.62%)
Nov 05, 2020 2.965 3.087 2.930 3.000 2,675,697 +0.03(+1.18%)
Nov 04, 2020 3.192 3.254 2.922 2.965 1,318,086 -0.31(-9.33%)
Nov 03, 2020 3.262 3.314 3.196 3.271 569,449 +0.09(+2.74%)
Nov 02, 2020 3.087 3.209 3.061 3.183 415,011 +0.14(+4.58%)
Oct 30, 2020 3.236 3.249 3.022 3.044 695,419 -0.19(-5.93%)
Oct 29, 2020 3.070 3.244 2.948 3.236 680,515 +0.17(+5.40%)
Oct 28, 2020 3.236 3.305 3.057 3.070 533,097 -0.17(-5.38%)
Oct 27, 2020 3.462 3.462 3.209 3.244 419,419 -0.22(-6.30%)
Oct 26, 2020 3.506 3.528 3.393 3.462 433,400 -0.09(-2.46%)
Oct 23, 2020 3.297 3.563 3.297 3.550 1,103,613 +0.26(+7.96%)
Oct 22, 2020 3.297 3.332 3.209 3.288 431,560 +0.03(+0.80%)
Oct 21, 2020 3.314 3.393 3.262 3.262 326,513 -0.03(-0.80%)
Oct 20, 2020 3.236 3.323 3.209 3.288 289,489 +0.06(+1.89%)
Oct 19, 2020 3.288 3.323 3.175 3.227 393,820 -0.05(-1.60%)
Oct 16, 2020 3.384 3.419 3.279 3.279 491,552 -0.12(-3.59%)
Oct 15, 2020 3.340 3.445 3.236 3.401 374,351 +0.01(+0.26%)
Oct 14, 2020 3.218 3.462 3.218 3.393 591,289 +0.21(+6.58%)
Oct 13, 2020 3.201 3.227 3.114 3.183 332,691 -0.05(-1.62%)
Oct 12, 2020 3.175 3.279 3.114 3.236 551,425 +0.10(+3.06%)
Oct 09, 2020 3.340 3.340 3.105 3.140 548,309 -0.10(-2.96%)
Oct 08, 2020 3.122 3.249 3.105 3.236 406,293 +0.16(+5.10%)
Oct 07, 2020 3.052 3.114 3.000 3.079 644,271 +0.07(+2.32%)
Oct 06, 2020 3.236 3.244 3.000 3.009 616,254 -0.16(-4.96%)
Oct 05, 2020 3.070 3.218 3.066 3.166 508,617 +0.12(+4.01%)
Oct 02, 2020 2.878 3.070 2.852 3.044 570,095 +0.11(+3.87%)
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.