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

Suncoke Energy Inc (NY: SXC )

10.73 +0.09 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2020 3.005 3.336 2.954 3.268 1,855,253 +0.27(+9.07%)
Mar 30, 2020 2.835 3.073 2.717 2.997 1,085,077 +0.18(+6.33%)
Mar 27, 2020 2.886 2.950 2.742 2.818 1,624,307 -0.22(-7.26%)
Mar 26, 2020 2.767 3.056 2.734 3.039 774,653 +0.23(+8.16%)
Mar 25, 2020 2.963 3.082 2.666 2.810 1,698,904 -0.16(-5.43%)
Mar 24, 2020 3.200 3.239 2.827 2.971 1,727,279 -0.01(-0.28%)
Mar 23, 2020 2.717 2.997 2.632 2.980 935,238 +0.28(+10.38%)
Mar 20, 2020 2.997 3.048 2.598 2.700 1,438,658 -0.25(-8.36%)
Mar 19, 2020 2.623 3.311 2.555 2.946 1,042,849 +0.31(+11.58%)
Mar 18, 2020 2.734 3.099 2.615 2.640 1,109,750 -0.32(-10.89%)
Mar 17, 2020 2.572 3.124 2.436 2.963 1,638,548 +0.52(+21.18%)
Mar 16, 2020 2.869 2.980 2.419 2.445 1,183,698 -0.67(-21.53%)
Mar 13, 2020 2.674 3.132 2.428 3.116 1,377,404 +0.70(+28.77%)
Mar 12, 2020 2.547 2.734 2.360 2.419 1,544,465 -0.37(-13.11%)
Mar 11, 2020 3.031 3.048 2.750 2.784 1,014,232 -0.27(-8.89%)
Mar 10, 2020 2.869 3.065 2.767 3.056 911,197 +0.37(+13.56%)
Mar 09, 2020 3.005 3.124 2.683 2.691 676,124 -0.72(-21.14%)
Mar 06, 2020 3.548 3.633 3.362 3.413 935,899 -0.28(-7.59%)
Mar 05, 2020 3.803 3.884 3.642 3.693 1,535,925 -0.17(-4.40%)
Mar 04, 2020 3.913 3.939 3.795 3.863 657,443 +0.01(+0.22%)
Mar 03, 2020 3.888 4.079 3.761 3.854 1,351,859 -0.06(-1.52%)
Mar 02, 2020 3.930 3.956 3.744 3.913 1,510,421 +0.00(+0.00%)
Feb 28, 2020 3.846 4.032 3.803 3.913 1,220,615 -0.08(-1.91%)
Feb 27, 2020 4.168 4.202 3.964 3.990 2,209,921 -0.30(-6.93%)
Feb 26, 2020 4.559 4.559 4.274 4.287 620,560 -0.25(-5.43%)
Feb 25, 2020 4.788 4.830 4.512 4.533 3,266,217 -0.24(-4.98%)
Feb 24, 2020 4.627 4.915 4.491 4.771 1,169,468 -0.05(-1.06%)
Feb 21, 2020 4.830 4.864 4.559 4.822 989,026 -0.04(-0.87%)
Feb 20, 2020 5.077 5.119 4.864 4.864 696,083 -0.26(-5.13%)
Feb 19, 2020 5.119 5.200 5.021 5.127 602,717 +0.04(+0.83%)
Feb 18, 2020 5.102 5.136 5.021 5.085 616,423 -0.03(-0.50%)
Feb 14, 2020 5.221 5.263 5.093 5.110 453,048 -0.08(-1.63%)
Feb 13, 2020 5.103 5.254 5.094 5.195 620,552 +0.07(+1.31%)
Feb 12, 2020 5.103 5.271 5.044 5.128 627,734 +0.05(+0.99%)
Feb 11, 2020 4.876 5.229 4.876 5.078 1,087,445 +0.22(+4.50%)
Feb 10, 2020 4.918 4.952 4.809 4.859 767,001 -0.11(-2.20%)
Feb 07, 2020 5.069 5.179 4.952 4.968 992,061 -0.19(-3.75%)
Feb 06, 2020 5.305 5.422 5.145 5.162 862,036 -0.23(-4.21%)
Feb 05, 2020 5.355 5.582 5.347 5.389 1,082,629 +0.10(+1.91%)
Feb 04, 2020 5.296 5.506 5.137 5.288 1,542,602 +0.07(+1.29%)
Feb 03, 2020 4.935 5.271 4.935 5.221 2,069,941 +0.28(+5.61%)
Jan 31, 2020 4.590 4.960 4.573 4.943 2,852,116 +0.32(+6.91%)
Jan 30, 2020 4.733 4.842 4.607 4.624 2,563,421 -0.08(-1.79%)
Jan 29, 2020 4.237 4.809 3.892 4.708 2,114,978 +0.04(+0.90%)
Jan 28, 2020 4.935 4.968 4.582 4.666 1,427,739 -0.19(-3.98%)
Jan 27, 2020 4.666 4.910 4.598 4.859 1,198,659 +0.03(+0.70%)
Jan 24, 2020 4.994 4.994 4.720 4.825 684,807 -0.13(-2.71%)
Jan 23, 2020 4.783 4.977 4.691 4.960 872,259 +0.11(+2.25%)
Jan 22, 2020 4.977 4.977 4.783 4.851 752,167 -0.10(-2.04%)
Jan 21, 2020 5.027 5.027 4.838 4.952 835,245 -0.11(-2.16%)
Jan 17, 2020 5.061 5.120 4.964 5.061 710,144 +0.05(+1.01%)
Jan 16, 2020 5.069 5.137 4.998 5.010 460,823 -0.01(-0.17%)
Jan 15, 2020 5.086 5.111 4.985 5.019 489,200 -0.12(-2.29%)
Jan 14, 2020 5.086 5.179 5.036 5.137 656,052 +0.03(+0.66%)
Jan 13, 2020 4.985 5.120 4.901 5.103 1,378,734 +0.11(+2.19%)
Jan 10, 2020 5.153 5.153 4.960 4.994 747,495 -0.18(-3.57%)
Jan 09, 2020 5.355 5.372 5.128 5.179 775,715 -0.18(-3.30%)
Jan 08, 2020 5.288 5.431 5.275 5.355 1,175,078 +0.06(+1.11%)
Jan 07, 2020 5.246 5.422 5.246 5.296 904,614 +0.04(+0.80%)
Jan 06, 2020 5.002 5.330 5.002 5.254 1,705,666 +0.24(+4.69%)
Jan 03, 2020 5.145 5.195 4.935 5.019 1,041,307 -0.18(-3.40%)
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.