Skip to main content

Suncoke Energy Inc (NY: SXC )

8.240 +0.230 (+2.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.096 6.248 6.132 887,685 -0.03(-0.44%)
Jan 28, 2022 6.096 6.150 5.944 6.158 681,062 +0.07(+1.18%)
Jan 27, 2022 6.158 6.248 6.027 6.087 562,054 +0.00(+0.00%)
Jan 26, 2022 6.275 6.346 6.006 6.087 584,624 -0.07(-1.16%)
Jan 25, 2022 6.033 6.217 5.899 6.158 936,022 +0.05(+0.88%)
Jan 24, 2022 5.953 6.150 5.765 6.105 1,087,893 +0.04(+0.74%)
Jan 21, 2022 6.355 6.355 6.060 6.060 1,143,114 -0.40(-6.23%)
Jan 20, 2022 6.731 6.839 6.454 6.463 553,263 -0.27(-3.99%)
Jan 19, 2022 6.731 6.821 6.655 6.731 652,627 +0.08(+1.21%)
Jan 18, 2022 6.713 6.767 6.588 6.651 784,977 -0.05(-0.80%)
Jan 14, 2022 6.705 0 +0.03(+0.40%)
Jan 13, 2022 6.660 6.834 6.651 6.678 803,146 +0.03(+0.40%)
Jan 12, 2022 6.445 6.705 6.423 6.651 1,308,365 +0.24(+3.77%)
Jan 11, 2022 6.346 6.436 6.266 6.409 752,483 +0.05(+0.84%)
Jan 10, 2022 6.382 6.409 6.248 6.355 636,231 +0.02(+0.28%)
Jan 07, 2022 6.257 6.382 6.212 6.338 574,340 +0.09(+1.43%)
Jan 06, 2022 6.373 6.418 6.212 6.248 724,372 -0.05(-0.85%)
Jan 05, 2022 6.194 6.445 6.185 6.302 896,610 +0.14(+2.33%)
Jan 04, 2022 6.141 6.257 6.114 6.158 587,247 +0.05(+0.88%)
Jan 03, 2022 5.926 6.262 5.921 6.105 676,007 +0.21(+3.49%)
Dec 31, 2021 5.890 5.926 5.774 5.899 771,603 +0.01(+0.15%)
Dec 30, 2021 5.962 6.019 5.881 5.890 503,861 -0.04(-0.60%)
Dec 29, 2021 6.006 6.042 5.917 5.926 509,038 -0.08(-1.34%)
Dec 28, 2021 6.060 6.108 5.962 6.006 452,199 -0.05(-0.89%)
Dec 27, 2021 6.024 6.078 5.899 6.060 514,911 +0.01(+0.15%)
Dec 23, 2021 6.105 6.123 6.015 6.051 535,941 -0.04(-0.59%)
Dec 22, 2021 5.988 6.087 5.917 6.087 479,399 +0.06(+1.04%)
Dec 21, 2021 5.917 6.069 5.894 6.024 667,641 +0.20(+3.38%)
Dec 20, 2021 5.836 5.863 5.675 5.827 832,842 -0.13(-2.11%)
Dec 17, 2021 5.720 5.971 5.657 5.953 3,374,006 +0.20(+3.42%)
Dec 16, 2021 5.738 5.899 5.680 5.756 949,812 +0.06(+1.10%)
Dec 15, 2021 5.496 5.715 5.416 5.693 1,104,393 +0.19(+3.41%)
Dec 14, 2021 5.523 5.720 5.474 5.505 1,216,648 -0.04(-0.65%)
Dec 13, 2021 5.702 5.702 5.411 5.541 1,011,894 -0.19(-3.28%)
Dec 10, 2021 5.818 5.854 5.617 5.729 776,313 -0.04(-0.78%)
Dec 09, 2021 5.738 5.791 5.612 5.774 535,451 -0.05(-0.92%)
Dec 08, 2021 5.765 5.868 5.747 5.827 713,186 +0.04(+0.77%)
Dec 07, 2021 5.738 5.872 5.702 5.783 632,770 +0.13(+2.38%)
Dec 06, 2021 5.675 5.738 5.523 5.648 879,629 +0.01(+0.16%)
Dec 03, 2021 5.702 5.765 5.577 5.639 704,829 -0.05(-0.94%)
Dec 02, 2021 5.424 5.729 5.380 5.693 800,342 +0.30(+5.65%)
Dec 01, 2021 5.604 5.702 5.389 5.389 1,297,887 -0.06(-1.15%)
Nov 30, 2021 5.380 5.532 5.281 5.451 1,112,658 -0.01(-0.16%)
Nov 29, 2021 5.657 5.675 5.411 5.460 1,313,713 -0.07(-1.29%)
Nov 26, 2021 5.532 5.586 5.380 5.532 579,493 -0.26(-4.48%)
Nov 24, 2021 5.747 5.836 5.702 5.791 411,821 -0.04(-0.77%)
Nov 23, 2021 5.809 5.935 5.783 5.836 692,676 +0.07(+1.24%)
Nov 22, 2021 5.550 5.872 5.532 5.765 985,417 +0.26(+4.72%)
Nov 19, 2021 5.469 5.563 5.384 5.505 999,438 -0.11(-1.91%)
Nov 18, 2021 5.630 5.630 5.590 5.612 1,017,490 -0.02(-0.32%)
Nov 17, 2021 5.747 5.800 5.586 5.630 1,340,472 -0.12(-2.02%)
Nov 16, 2021 5.809 5.809 5.685 5.747 818,428 -0.06(-1.07%)
Nov 15, 2021 6.004 6.039 5.720 5.809 1,010,307 -0.19(-3.11%)
Nov 12, 2021 6.048 6.101 5.977 5.995 457,493 -0.06(-1.02%)
Nov 11, 2021 5.977 6.093 5.942 6.057 595,363 +0.16(+2.71%)
Nov 10, 2021 6.119 5.889 5.897 896,279 -0.24(-3.90%)
Nov 09, 2021 6.279 6.305 6.048 6.137 743,915 -0.18(-2.81%)
Nov 08, 2021 6.243 6.456 6.234 6.314 965,490 +0.20(+3.19%)
Nov 05, 2021 6.128 6.199 6.048 6.119 644,182 +0.07(+1.17%)
Nov 04, 2021 6.234 6.314 5.995 6.048 890,175 -0.12(-1.87%)
Nov 03, 2021 6.101 6.243 6.066 6.164 791,711 +0.06(+1.02%)
Nov 02, 2021 6.412 6.412 5.866 6.101 1,603,654 -0.28(-4.44%)
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.