Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

8.555 +0.245 (+2.95%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 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 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%)
Aug 01, 2024 11.54 11.61 10.17 10.23 1,313,396 -1.31(-11.37%)
Jul 31, 2024 10.60 11.69 10.60 11.54 1,681,555 +0.82(+7.64%)
Jul 30, 2024 10.77 10.81 10.62 10.72 556,020 -0.06(-0.55%)
Jul 29, 2024 11.00 11.04 10.67 10.78 397,926 -0.20(-1.80%)
Jul 26, 2024 10.97 11.06 10.84 10.98 562,885 +0.16(+1.46%)
Jul 25, 2024 10.67 10.93 10.58 10.82 539,032 +0.20(+1.86%)
Jul 24, 2024 10.99 11.05 10.61 10.62 576,269 -0.35(-3.15%)
Jul 23, 2024 10.74 11.03 10.66 10.97 598,105 +0.18(+1.65%)
Jul 22, 2024 10.77 10.85 10.54 10.79 541,016 +0.04(+0.37%)
Jul 19, 2024 10.83 10.83 10.63 10.75 365,881 -0.11(-1.00%)
Jul 18, 2024 10.79 10.90 10.73 10.86 555,945 +0.02(+0.18%)
Jul 17, 2024 10.66 10.96 10.65 10.84 598,380 +0.13(+1.20%)
Jul 16, 2024 10.42 10.79 10.29 10.71 557,565 +0.33(+3.13%)
Jul 15, 2024 10.24 10.53 10.21 10.38 592,424 +0.25(+2.43%)
Jul 12, 2024 10.16 10.25 10.03 10.14 435,429 +0.14(+1.38%)
Jul 11, 2024 9.812 10.04 9.743 9.999 530,749 +0.33(+3.36%)
Jul 10, 2024 9.624 9.674 9.565 9.674 357,062 +0.09(+0.93%)
Jul 09, 2024 9.713 9.772 9.570 9.585 257,332 -0.19(-1.92%)
Jul 08, 2024 9.822 9.915 9.748 9.772 334,814 +0.03(+0.30%)
Jul 05, 2024 9.999 9.999 9.723 9.743 442,452 -0.35(-3.42%)
Jul 03, 2024 9.940 10.24 9.940 10.09 360,003 +0.14(+1.39%)
Jul 02, 2024 9.910 10.02 9.881 9.950 445,048 +0.05(+0.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.