Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Suncoke Energy Inc (NY: SXC )

8.500 +0.120 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 8.330 8.510 8.310 8.500 382,839 +0.12(+1.43%)
Oct 08, 2024 8.420 8.420 8.120 8.380 705,920 -0.17(-1.99%)
Oct 07, 2024 8.410 8.565 8.390 8.550 903,601 +0.12(+1.42%)
Oct 04, 2024 8.640 8.660 8.410 8.430 433,368 -0.05(-0.59%)
Oct 03, 2024 8.500 8.590 8.445 8.480 552,705 -0.11(-1.28%)
Oct 02, 2024 8.710 8.789 8.540 8.590 521,125 -0.10(-1.15%)
Oct 01, 2024 8.660 8.700 8.520 8.690 556,918 +0.01(+0.12%)
Sep 30, 2024 8.660 8.740 8.610 8.680 667,835 +0.00(+0.00%)
Sep 27, 2024 8.550 8.730 8.490 8.680 695,553 +0.21(+2.48%)
Sep 26, 2024 8.500 8.740 8.435 8.470 865,812 +0.16(+1.93%)
Sep 25, 2024 8.310 8.330 8.165 8.310 1,033,523 -0.02(-0.24%)
Sep 24, 2024 8.270 8.505 8.270 8.330 1,532,065 +0.22(+2.71%)
Sep 23, 2024 8.240 8.370 8.090 8.110 939,848 -0.05(-0.61%)
Sep 20, 2024 8.090 8.380 8.045 8.160 14,751,015 -0.08(-0.97%)
Sep 19, 2024 8.290 8.330 8.100 8.240 1,444,048 +0.23(+2.87%)
Sep 18, 2024 8.110 8.340 7.985 8.010 1,296,602 -0.06(-0.74%)
Sep 17, 2024 8.050 8.095 7.930 8.070 1,778,745 +0.09(+1.13%)
Sep 16, 2024 7.980 8.005 7.840 7.980 1,773,445 +0.02(+0.25%)
Sep 13, 2024 7.870 8.060 7.820 7.960 1,017,863 +0.20(+2.58%)
Sep 12, 2024 7.790 7.889 7.720 7.760 1,307,376 +0.05(+0.65%)
Sep 11, 2024 7.720 7.720 7.470 7.710 841,138 -0.04(-0.52%)
Sep 10, 2024 7.890 7.890 7.660 7.750 1,085,518 -0.14(-1.77%)
Sep 09, 2024 8.170 8.175 7.880 7.890 1,010,706 -0.28(-3.43%)
Sep 06, 2024 8.300 8.320 8.040 8.170 864,605 -0.16(-1.92%)
Sep 05, 2024 8.440 8.495 8.270 8.330 873,145 -0.07(-0.83%)
Sep 04, 2024 8.410 8.530 8.360 8.400 686,061 -0.02(-0.24%)
Sep 03, 2024 8.910 8.910 8.395 8.420 1,008,023 -0.54(-6.03%)
Aug 30, 2024 8.980 9.010 8.840 8.960 812,755 +0.01(+0.11%)
Aug 29, 2024 8.940 9.110 8.880 8.950 726,134 +0.11(+1.24%)
Aug 28, 2024 8.710 8.895 8.670 8.840 611,452 +0.06(+0.68%)
Aug 27, 2024 8.850 8.895 8.720 8.780 688,739 +0.06(+0.69%)
Aug 26, 2024 8.890 8.890 8.715 8.720 963,339 -0.02(-0.23%)
Aug 23, 2024 8.700 8.805 8.570 8.740 822,520 +0.14(+1.63%)
Aug 22, 2024 8.740 8.775 8.475 8.600 2,078,854 -0.19(-2.16%)
Aug 21, 2024 8.730 8.910 8.710 8.790 757,227 +0.19(+2.21%)
Aug 20, 2024 8.700 8.700 8.560 8.600 561,548 -0.12(-1.38%)
Aug 19, 2024 8.860 8.938 8.680 8.720 618,561 -0.09(-1.02%)
Aug 16, 2024 8.720 8.840 8.700 8.810 1,318,575 +0.04(+0.46%)
Aug 15, 2024 8.650 8.829 8.640 8.770 784,154 +0.26(+3.06%)
Aug 14, 2024 8.618 8.668 8.347 8.510 889,649 -0.10(-1.15%)
Aug 13, 2024 8.766 8.811 8.520 8.609 744,969 -0.12(-1.36%)
Aug 12, 2024 8.688 8.766 8.416 8.727 1,298,441 +0.05(+0.57%)
Aug 09, 2024 8.766 8.821 8.668 8.678 716,259 -0.04(-0.45%)
Aug 08, 2024 8.737 8.835 8.643 8.717 1,426,435 +0.10(+1.14%)
Aug 07, 2024 8.964 9.013 8.559 8.618 942,794 -0.20(-2.24%)
Aug 06, 2024 9.062 9.102 8.766 8.816 1,416,630 -0.27(-2.93%)
Aug 05, 2024 9.407 9.407 8.845 9.082 1,806,531 -0.60(-6.21%)
Aug 02, 2024 9.881 9.960 9.496 9.683 1,544,406 -0.54(-5.30%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.