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

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 3.058 3.146 3.005 3.014 398,556 -0.06(-2.01%)
Sep 29, 2020 3.102 3.111 2.992 3.075 471,119 -0.01(-0.29%)
Sep 28, 2020 3.022 3.128 2.996 3.084 532,411 +0.11(+3.55%)
Sep 25, 2020 3.014 3.047 2.952 2.978 593,744 -0.10(-3.15%)
Sep 24, 2020 3.128 3.199 3.049 3.075 683,215 -0.04(-1.13%)
Sep 23, 2020 3.172 3.269 3.106 3.111 625,058 -0.06(-1.94%)
Sep 22, 2020 3.234 3.304 3.163 3.172 398,054 -0.06(-1.91%)
Sep 21, 2020 3.445 3.467 3.172 3.234 615,702 -0.29(-8.25%)
Sep 18, 2020 3.216 3.692 3.199 3.525 2,835,264 +0.34(+10.80%)
Sep 17, 2020 3.022 3.234 2.970 3.181 613,458 +0.12(+4.03%)
Sep 16, 2020 3.040 3.155 3.005 3.058 903,590 +0.08(+2.66%)
Sep 15, 2020 2.908 3.067 2.908 2.978 412,772 +0.10(+3.36%)
Sep 14, 2020 2.987 3.035 2.802 2.881 524,101 -0.09(-2.97%)
Sep 11, 2020 2.952 3.058 2.934 2.970 445,875 +0.04(+1.20%)
Sep 10, 2020 2.978 3.031 2.917 2.934 345,938 -0.06(-2.06%)
Sep 09, 2020 3.084 3.084 2.952 2.996 322,783 -0.06(-2.02%)
Sep 08, 2020 3.163 3.163 3.005 3.058 413,277 -0.15(-4.67%)
Sep 04, 2020 3.102 3.225 3.084 3.208 520,774 +0.14(+4.60%)
Sep 03, 2020 3.022 3.106 2.985 3.067 440,495 +0.04(+1.46%)
Sep 02, 2020 3.022 3.102 2.926 3.022 421,927 +0.01(+0.29%)
Sep 01, 2020 3.155 3.155 2.943 3.014 780,847 -0.14(-4.47%)
Aug 31, 2020 3.005 3.208 2.961 3.155 961,643 +0.21(+7.19%)
Aug 28, 2020 2.864 2.961 2.846 2.943 512,830 +0.10(+3.41%)
Aug 27, 2020 2.837 2.864 2.736 2.846 503,647 +0.04(+1.57%)
Aug 26, 2020 2.740 2.829 2.714 2.802 1,127,220 +0.06(+2.25%)
Aug 25, 2020 2.820 2.873 2.705 2.740 1,557,425 -0.09(-3.12%)
Aug 24, 2020 2.758 2.829 2.696 2.829 435,610 +0.13(+4.90%)
Aug 21, 2020 2.723 2.723 2.644 2.696 659,677 -0.06(-2.24%)
Aug 20, 2020 2.811 2.846 2.732 2.758 279,641 -0.10(-3.40%)
Aug 19, 2020 2.978 3.040 2.811 2.855 457,921 -0.13(-4.42%)
Aug 18, 2020 2.978 3.005 2.926 2.987 311,335 +0.00(+0.00%)
Aug 17, 2020 3.022 3.067 2.934 2.987 1,008,338 -0.02(-0.59%)
Aug 14, 2020 2.858 3.005 2.849 3.005 430,393 +0.11(+3.89%)
Aug 13, 2020 2.970 2.996 2.884 2.892 343,646 -0.12(-4.02%)
Aug 12, 2020 3.022 3.065 2.823 3.014 608,897 +0.05(+1.75%)
Aug 11, 2020 3.057 3.143 2.936 2.962 718,140 +0.02(+0.59%)
Aug 10, 2020 2.745 3.039 2.745 2.944 986,661 +0.22(+7.94%)
Aug 07, 2020 2.632 2.728 2.568 2.728 545,873 +0.10(+3.62%)
Aug 06, 2020 2.736 2.780 2.632 2.632 1,888,133 -0.08(-2.88%)
Aug 05, 2020 2.858 2.936 2.702 2.710 596,276 -0.10(-3.39%)
Aug 04, 2020 2.910 2.988 2.771 2.806 837,628 -0.10(-3.28%)
Aug 03, 2020 2.936 3.143 2.752 2.901 2,353,111 +0.14(+5.02%)
Jul 31, 2020 2.762 2.788 2.684 2.762 868,409 -0.03(-0.93%)
Jul 30, 2020 2.728 2.823 2.689 2.788 344,435 -0.01(-0.31%)
Jul 29, 2020 2.736 2.806 2.702 2.797 640,535 +0.06(+2.22%)
Jul 28, 2020 2.823 2.866 2.719 2.736 546,385 -0.11(-3.95%)
Jul 27, 2020 2.788 2.849 2.736 2.849 362,009 +0.06(+2.17%)
Jul 24, 2020 2.780 2.858 2.736 2.788 588,486 -0.03(-0.92%)
Jul 23, 2020 2.684 2.823 2.684 2.814 559,817 +0.12(+4.50%)
Jul 22, 2020 2.615 2.754 2.607 2.693 443,187 +0.03(+1.30%)
Jul 21, 2020 2.624 2.719 2.598 2.658 956,210 +0.08(+3.02%)
Jul 20, 2020 2.598 2.632 2.555 2.581 447,126 -0.06(-2.30%)
Jul 17, 2020 2.581 2.650 2.555 2.641 988,393 +0.06(+2.35%)
Jul 16, 2020 2.572 2.641 2.546 2.581 903,285 -0.01(-0.33%)
Jul 15, 2020 2.641 2.641 2.546 2.589 909,130 +0.03(+1.36%)
Jul 14, 2020 2.477 2.615 2.451 2.555 1,127,565 +0.05(+2.08%)
Jul 13, 2020 2.650 2.676 2.477 2.503 605,366 -0.10(-3.67%)
Jul 10, 2020 2.373 2.598 2.364 2.598 1,111,264 +0.21(+8.70%)
Jul 09, 2020 2.399 2.451 2.347 2.390 842,254 -0.03(-1.08%)
Jul 08, 2020 2.451 2.451 2.364 2.416 719,174 -0.04(-1.76%)
Jul 07, 2020 2.503 2.529 2.442 2.459 905,040 -0.08(-3.07%)
Jul 06, 2020 2.390 2.546 2.390 2.537 800,232 +0.22(+9.33%)
Jul 02, 2020 2.641 2.645 2.290 2.321 1,448,581 -0.22(-8.53%)
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.