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

Suncoke Energy Inc (NY: SXC )

10.61 +0.05 (+0.47%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Feb 26, 2021 5.917 6.006 5.569 5.703 1,245,672 -0.26(-4.34%)
Feb 25, 2021 6.435 6.486 5.962 5.962 1,341,177 -0.45(-6.96%)
Feb 24, 2021 6.194 6.506 6.194 6.408 1,208,463 +0.21(+3.46%)
Feb 23, 2021 5.854 6.310 5.792 6.194 1,311,624 +0.27(+4.52%)
Feb 22, 2021 5.640 5.988 5.520 5.926 1,577,423 +0.25(+4.40%)
Feb 19, 2021 5.399 5.703 5.399 5.676 730,349 +0.31(+5.82%)
Feb 18, 2021 5.667 5.765 5.364 5.364 780,631 -0.31(-5.50%)
Feb 17, 2021 5.614 5.817 5.543 5.676 1,063,402 +0.14(+2.56%)
Feb 16, 2021 5.526 5.649 5.384 5.535 1,024,333 +0.18(+3.30%)
Feb 12, 2021 5.146 5.358 5.057 5.358 808,723 +0.19(+3.77%)
Feb 11, 2021 5.013 5.163 4.907 5.163 925,765 +0.16(+3.18%)
Feb 10, 2021 5.172 5.199 4.933 5.004 719,483 -0.10(-1.91%)
Feb 09, 2021 5.234 5.234 4.916 5.101 950,608 -0.11(-2.04%)
Feb 08, 2021 5.260 5.287 5.084 5.207 869,401 +0.13(+2.61%)
Feb 05, 2021 5.066 5.084 4.947 5.075 918,212 +0.13(+2.68%)
Feb 04, 2021 5.199 5.199 4.650 4.942 1,127,257 +0.05(+1.08%)
Feb 03, 2021 4.730 4.933 4.730 4.889 1,065,465 +0.16(+3.36%)
Feb 02, 2021 4.907 4.942 4.712 4.730 727,559 -0.07(-1.47%)
Feb 01, 2021 4.474 4.818 4.429 4.801 1,837,932 +0.44(+10.14%)
Jan 29, 2021 4.589 4.650 4.341 4.359 742,555 -0.18(-3.90%)
Jan 28, 2021 4.615 4.739 4.518 4.535 1,406,810 -0.05(-1.16%)
Jan 27, 2021 4.544 4.686 4.337 4.589 1,057,918 -0.06(-1.33%)
Jan 26, 2021 4.907 4.960 4.642 4.650 644,490 -0.19(-4.01%)
Jan 25, 2021 4.960 4.960 4.659 4.845 854,589 -0.11(-2.32%)
Jan 22, 2021 4.721 4.986 4.606 4.960 757,146 +0.14(+2.94%)
Jan 21, 2021 5.260 5.260 4.748 4.818 1,172,188 -0.41(-7.78%)
Jan 20, 2021 5.199 5.283 5.163 5.225 762,662 +0.11(+2.25%)
Jan 19, 2021 5.048 5.172 5.039 5.110 908,342 +0.14(+2.85%)
Jan 15, 2021 5.075 5.146 4.907 4.969 1,122,824 -0.24(-4.58%)
Jan 14, 2021 5.216 5.340 5.101 5.207 632,680 +0.03(+0.51%)
Jan 13, 2021 5.508 5.535 5.119 5.181 670,176 -0.33(-5.94%)
Jan 12, 2021 5.101 5.526 5.013 5.508 876,633 +0.46(+9.11%)
Jan 11, 2021 4.730 5.066 4.730 5.048 509,162 +0.23(+4.77%)
Jan 08, 2021 4.978 4.996 4.743 4.818 898,983 -0.16(-3.20%)
Jan 07, 2021 4.969 5.172 4.916 4.978 896,521 +0.07(+1.44%)
Jan 06, 2021 4.421 5.075 4.421 4.907 1,813,930 +0.58(+13.50%)
Jan 05, 2021 4.120 4.372 4.076 4.323 1,432,427 +0.22(+5.39%)
Jan 04, 2021 3.934 4.173 3.855 4.102 1,691,791 +0.26(+6.67%)
Dec 31, 2020 3.846 3.846 3.846 1,912,534 -0.04(-1.14%)
Dec 30, 2020 3.793 3.961 3.793 3.890 1,912,534 +0.08(+2.09%)
Dec 29, 2020 3.925 3.996 3.740 3.811 1,318,926 -0.11(-2.71%)
Dec 28, 2020 3.766 3.987 3.762 3.917 1,591,163 +0.17(+4.48%)
Dec 24, 2020 3.802 3.802 3.651 3.749 772,302 -0.04(-1.17%)
Dec 23, 2020 3.819 3.828 3.740 3.793 949,457 +0.01(+0.23%)
Dec 22, 2020 4.032 4.067 3.775 3.784 758,049 -0.25(-6.14%)
Dec 21, 2020 4.058 4.120 3.925 4.032 912,307 -0.04(-1.08%)
Dec 18, 2020 4.350 4.350 3.925 4.076 2,623,996 -0.26(-5.92%)
Dec 17, 2020 4.465 4.500 4.261 4.332 707,329 -0.09(-2.00%)
Dec 16, 2020 4.456 4.474 4.323 4.421 1,054,598 -0.01(-0.20%)
Dec 15, 2020 4.412 4.474 4.200 4.429 894,461 +0.06(+1.42%)
Dec 14, 2020 4.500 4.571 4.367 4.367 1,198,558 -0.07(-1.59%)
Dec 11, 2020 4.721 4.765 4.403 4.438 1,230,503 -0.34(-7.04%)
Dec 10, 2020 4.748 4.836 4.703 4.774 512,438 +0.02(+0.37%)
Dec 09, 2020 4.916 4.982 4.686 4.757 716,918 -0.13(-2.71%)
Dec 08, 2020 4.739 4.907 4.633 4.889 745,876 +0.15(+3.17%)
Dec 07, 2020 4.562 4.787 4.518 4.739 807,346 +0.15(+3.28%)
Dec 04, 2020 4.297 4.606 4.292 4.589 893,667 +0.36(+8.58%)
Dec 03, 2020 4.332 4.332 4.200 4.226 623,322 -0.08(-1.85%)
Dec 02, 2020 4.076 4.306 4.049 4.306 508,939 +0.19(+4.73%)
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.