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

Suncoke Energy Inc (NY: SXC )

10.44 +0.12 (+1.21%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 15, 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 31, 2020 4.546 4.912 4.529 4.896 2,879,887 +0.32(+6.91%)
Jan 30, 2020 4.687 4.796 4.562 4.579 2,588,382 -0.08(-1.79%)
Jan 29, 2020 4.196 4.762 3.855 4.662 2,135,571 +0.04(+0.90%)
Jan 28, 2020 4.887 4.921 4.537 4.621 1,441,641 -0.19(-3.98%)
Jan 27, 2020 4.621 4.862 4.554 4.812 1,210,331 +0.03(+0.70%)
Jan 24, 2020 4.945 4.945 4.675 4.779 691,475 -0.13(-2.71%)
Jan 23, 2020 4.737 4.929 4.646 4.912 880,752 +0.11(+2.25%)
Jan 22, 2020 4.929 4.929 4.737 4.804 759,491 -0.10(-2.04%)
Jan 21, 2020 4.979 4.979 4.791 4.904 843,378 -0.11(-2.16%)
Jan 17, 2020 5.012 5.070 4.916 5.012 717,059 +0.05(+1.01%)
Jan 16, 2020 5.020 5.087 4.950 4.962 465,310 -0.01(-0.17%)
Jan 15, 2020 5.037 5.062 4.937 4.970 493,963 -0.12(-2.29%)
Jan 14, 2020 5.037 5.129 4.987 5.087 662,440 +0.03(+0.66%)
Jan 13, 2020 4.937 5.070 4.854 5.054 1,392,159 +0.11(+2.19%)
Jan 10, 2020 5.104 5.104 4.912 4.945 754,773 -0.18(-3.57%)
Jan 09, 2020 5.303 5.320 5.079 5.129 783,268 -0.17(-3.30%)
Jan 08, 2020 5.237 5.378 5.224 5.303 1,186,520 +0.06(+1.11%)
Jan 07, 2020 5.195 5.370 5.195 5.245 913,422 +0.04(+0.80%)
Jan 06, 2020 4.954 5.278 4.954 5.204 1,722,274 +0.23(+4.69%)
Jan 03, 2020 5.095 5.145 4.887 4.970 1,051,446 -0.17(-3.40%)
Jan 02, 2020 5.220 5.312 5.112 5.145 1,095,444 -0.04(-0.80%)
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%)
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.