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 (%)
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%)
Jun 01, 2020 2.959 3.002 2.779 2.779 800,836 -0.15(-4.99%)
May 29, 2020 2.933 3.027 2.864 2.924 1,045,008 -0.08(-2.57%)
May 28, 2020 3.002 3.147 2.942 3.002 820,475 +0.03(+1.16%)
May 27, 2020 2.787 2.980 2.701 2.967 1,005,720 +0.25(+9.15%)
May 26, 2020 2.684 2.736 2.577 2.719 2,303,871 +0.14(+5.32%)
May 22, 2020 2.736 2.736 2.564 2.581 685,517 -0.16(-5.94%)
May 21, 2020 2.676 2.864 2.623 2.744 866,376 +0.03(+1.27%)
May 20, 2020 2.616 2.727 2.573 2.710 921,170 +0.15(+5.69%)
May 19, 2020 2.522 2.648 2.430 2.564 881,597 +0.01(+0.33%)
May 18, 2020 2.295 2.573 2.278 2.556 1,350,976 +0.39(+17.83%)
May 15, 2020 2.194 2.211 2.058 2.169 1,518,681 -0.03(-1.15%)
May 14, 2020 2.119 2.253 1.959 2.194 1,772,323 +0.00(+0.00%)
May 13, 2020 2.455 2.488 2.169 2.194 1,398,389 -0.25(-10.31%)
May 12, 2020 2.547 2.606 2.447 2.447 1,264,568 -0.18(-7.03%)
May 11, 2020 2.850 2.858 2.455 2.631 1,458,949 -0.37(-12.32%)
May 08, 2020 2.489 3.077 2.489 3.001 1,861,597 +0.60(+24.82%)
May 07, 2020 2.362 2.547 2.362 2.404 1,923,518 +0.05(+2.14%)
May 06, 2020 2.581 2.623 2.346 2.354 869,549 -0.21(-8.20%)
May 05, 2020 2.657 2.791 2.556 2.564 1,210,821 -0.03(-1.29%)
May 04, 2020 2.589 2.741 2.518 2.598 855,694 -0.06(-2.22%)
May 01, 2020 2.623 2.711 2.573 2.657 914,681 +0.01(+0.32%)
Apr 30, 2020 2.716 2.716 2.522 2.648 1,918,224 -0.08(-3.08%)
Apr 29, 2020 2.522 2.812 2.510 2.732 1,426,509 +0.34(+14.04%)
Apr 28, 2020 2.287 2.438 2.211 2.396 808,400 +0.20(+9.20%)
Apr 27, 2020 2.228 2.228 2.102 2.194 492,944 -0.04(-1.88%)
Apr 24, 2020 2.287 2.295 2.043 2.236 829,160 -0.05(-2.21%)
Apr 23, 2020 2.236 2.379 2.161 2.287 986,305 +0.03(+1.49%)
Apr 22, 2020 2.447 2.489 2.253 2.253 887,405 -0.12(-4.96%)
Apr 21, 2020 2.522 2.522 2.354 2.371 718,612 -0.18(-6.93%)
Apr 20, 2020 2.623 2.657 2.526 2.547 693,547 -0.13(-4.72%)
Apr 17, 2020 2.749 2.800 2.606 2.674 1,022,445 +0.08(+2.91%)
Apr 16, 2020 2.774 2.800 2.531 2.598 901,021 -0.17(-6.08%)
Apr 15, 2020 2.690 2.867 2.606 2.766 991,455 -0.10(-3.52%)
Apr 14, 2020 2.825 3.018 2.774 2.867 1,099,815 -0.02(-0.58%)
Apr 13, 2020 2.657 2.901 2.606 2.884 1,176,700 +0.31(+12.09%)
Apr 09, 2020 3.304 3.304 2.564 2.573 1,955,682 -0.62(-19.47%)
Apr 08, 2020 3.245 3.312 3.144 3.195 640,760 +0.04(+1.33%)
Apr 07, 2020 3.388 3.506 3.043 3.153 721,034 -0.13(-3.85%)
Apr 06, 2020 3.220 3.388 3.140 3.279 672,406 +0.21(+6.85%)
Apr 03, 2020 3.085 3.262 2.965 3.069 801,803 -0.02(-0.55%)
Apr 02, 2020 3.043 3.186 2.926 3.085 704,074 +0.04(+1.38%)
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.