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 (%)
Aug 31, 2020 2.976 3.177 2.932 3.124 971,006 +0.21(+7.19%)
Aug 28, 2020 2.836 2.932 2.819 2.915 517,824 +0.10(+3.41%)
Aug 27, 2020 2.810 2.836 2.710 2.819 508,551 +0.04(+1.57%)
Aug 26, 2020 2.714 2.801 2.688 2.775 1,138,196 +0.06(+2.25%)
Aug 25, 2020 2.793 2.845 2.679 2.714 1,572,590 -0.09(-3.12%)
Aug 24, 2020 2.732 2.801 2.670 2.801 439,852 +0.13(+4.90%)
Aug 21, 2020 2.697 2.697 2.618 2.670 666,101 -0.06(-2.24%)
Aug 20, 2020 2.784 2.819 2.705 2.732 282,364 -0.10(-3.40%)
Aug 19, 2020 2.950 3.011 2.784 2.828 462,380 -0.13(-4.42%)
Aug 18, 2020 2.950 2.976 2.897 2.958 314,367 +0.00(+0.00%)
Aug 17, 2020 2.993 3.037 2.906 2.958 1,018,156 -0.02(-0.59%)
Aug 14, 2020 2.830 2.976 2.822 2.976 434,584 +0.11(+3.89%)
Aug 13, 2020 2.942 2.967 2.856 2.864 346,992 -0.12(-4.02%)
Aug 12, 2020 2.993 3.036 2.796 2.984 614,826 +0.05(+1.75%)
Aug 11, 2020 3.027 3.113 2.907 2.933 725,132 +0.02(+0.59%)
Aug 10, 2020 2.719 3.010 2.719 2.916 996,268 +0.21(+7.94%)
Aug 07, 2020 2.607 2.701 2.543 2.701 551,189 +0.09(+3.62%)
Aug 06, 2020 2.710 2.753 2.607 2.607 1,906,518 -0.08(-2.88%)
Aug 05, 2020 2.830 2.907 2.676 2.684 602,082 -0.09(-3.40%)
Aug 04, 2020 2.882 2.959 2.744 2.779 845,784 -0.09(-3.28%)
Aug 03, 2020 2.907 3.113 2.725 2.873 2,376,024 +0.14(+5.02%)
Jul 31, 2020 2.736 2.761 2.659 2.736 876,865 -0.03(-0.93%)
Jul 30, 2020 2.701 2.796 2.663 2.761 347,789 -0.01(-0.31%)
Jul 29, 2020 2.710 2.779 2.676 2.770 646,772 +0.06(+2.22%)
Jul 28, 2020 2.796 2.839 2.693 2.710 551,705 -0.11(-3.95%)
Jul 27, 2020 2.761 2.822 2.710 2.822 365,533 +0.06(+2.17%)
Jul 24, 2020 2.753 2.830 2.710 2.761 594,216 -0.03(-0.92%)
Jul 23, 2020 2.659 2.796 2.659 2.787 565,268 +0.12(+4.50%)
Jul 22, 2020 2.590 2.727 2.581 2.667 447,503 +0.03(+1.30%)
Jul 21, 2020 2.599 2.693 2.573 2.633 965,520 +0.08(+3.02%)
Jul 20, 2020 2.573 2.607 2.530 2.556 451,480 -0.06(-2.30%)
Jul 17, 2020 2.556 2.624 2.530 2.616 998,017 +0.06(+2.35%)
Jul 16, 2020 2.547 2.616 2.521 2.556 912,081 -0.01(-0.33%)
Jul 15, 2020 2.616 2.616 2.521 2.564 917,982 +0.03(+1.36%)
Jul 14, 2020 2.453 2.590 2.427 2.530 1,138,544 +0.05(+2.08%)
Jul 13, 2020 2.624 2.650 2.453 2.478 611,261 -0.09(-3.67%)
Jul 10, 2020 2.350 2.573 2.341 2.573 1,122,084 +0.21(+8.70%)
Jul 09, 2020 2.376 2.427 2.324 2.367 850,455 -0.03(-1.07%)
Jul 08, 2020 2.427 2.427 2.341 2.393 726,177 -0.04(-1.76%)
Jul 07, 2020 2.478 2.504 2.418 2.436 913,853 -0.08(-3.07%)
Jul 06, 2020 2.367 2.521 2.367 2.513 808,024 +0.21(+9.33%)
Jul 02, 2020 2.616 2.620 2.268 2.298 1,462,686 -0.21(-8.53%)
Jul 01, 2020 2.556 2.659 2.487 2.513 691,039 -0.03(-1.01%)
Jun 30, 2020 2.453 2.581 2.440 2.538 834,083 +0.03(+1.02%)
Jun 29, 2020 2.367 2.611 2.367 2.513 921,255 +0.18(+7.72%)
Jun 26, 2020 2.496 2.513 2.324 2.333 2,183,418 -0.20(-7.80%)
Jun 25, 2020 2.573 2.581 2.418 2.530 830,117 -0.06(-2.32%)
Jun 24, 2020 2.650 2.680 2.538 2.590 1,024,855 -0.10(-3.82%)
Jun 23, 2020 2.822 2.864 2.590 2.693 2,476,558 -0.09(-3.09%)
Jun 22, 2020 2.487 2.787 2.478 2.779 2,355,377 +0.29(+11.72%)
Jun 19, 2020 2.453 2.504 2.324 2.487 5,757,227 +0.07(+2.84%)
Jun 18, 2020 2.538 2.556 2.384 2.418 1,927,327 -0.15(-5.69%)
Jun 17, 2020 2.830 2.830 2.526 2.564 2,136,587 -0.23(-8.28%)
Jun 16, 2020 2.984 2.984 2.736 2.796 1,575,615 -0.03(-1.21%)
Jun 15, 2020 2.590 2.864 2.547 2.830 1,666,981 +0.12(+4.43%)
Jun 12, 2020 2.856 2.864 2.586 2.710 1,209,421 +0.01(+0.32%)
Jun 11, 2020 2.873 3.053 2.693 2.701 1,101,985 -0.40(-12.98%)
Jun 10, 2020 3.559 3.575 3.096 3.105 959,738 -0.45(-12.77%)
Jun 09, 2020 3.636 3.662 3.473 3.559 1,119,443 -0.13(-3.49%)
Jun 08, 2020 3.448 3.739 3.448 3.688 1,087,395 +0.28(+8.31%)
Jun 05, 2020 3.216 3.422 3.165 3.405 859,374 +0.28(+9.07%)
Jun 04, 2020 3.002 3.130 2.950 3.122 1,023,552 +0.13(+4.30%)
Jun 03, 2020 2.873 3.087 2.872 2.993 1,545,300 +0.21(+7.72%)
Jun 02, 2020 2.839 2.916 2.770 2.779 761,408 +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.