Suncoke Energy Inc (NY: SXC )

6.245 -0.085 (-1.34%)
Streaming Delayed Price Updated: 11:35 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.810 6.980 6.850 794,593 -0.03(-0.44%)
Jan 28, 2022 6.810 6.870 6.640 6.880 609,639 +0.08(+1.18%)
Jan 27, 2022 6.880 6.980 6.733 6.800 503,111 +0.00(+0.00%)
Jan 26, 2022 7.010 7.090 6.710 6.800 523,314 -0.08(-1.16%)
Jan 25, 2022 6.740 6.945 6.590 6.880 837,861 +0.06(+0.88%)
Jan 24, 2022 6.650 6.870 6.440 6.820 973,805 +0.05(+0.74%)
Jan 21, 2022 7.100 7.100 6.770 6.770 1,023,235 -0.45(-6.23%)
Jan 20, 2022 7.520 7.640 7.210 7.220 495,242 -0.30(-3.99%)
Jan 19, 2022 7.520 7.620 7.435 7.520 584,186 +0.09(+1.21%)
Jan 18, 2022 7.500 7.560 7.360 7.430 702,656 -0.06(-0.80%)
Jan 14, 2022 7.490 0 +0.03(+0.40%)
Jan 13, 2022 7.440 7.635 7.430 7.460 718,920 +0.03(+0.40%)
Jan 12, 2022 7.200 7.490 7.175 7.430 1,171,156 +0.27(+3.77%)
Jan 11, 2022 7.090 7.190 7.000 7.160 673,570 +0.06(+0.85%)
Jan 10, 2022 7.130 7.160 6.980 7.100 569,509 +0.02(+0.28%)
Jan 07, 2022 6.990 7.130 6.940 7.080 514,109 +0.10(+1.43%)
Jan 06, 2022 7.120 7.170 6.940 6.980 648,407 -0.06(-0.85%)
Jan 05, 2022 6.920 7.200 6.910 7.040 802,582 +0.16(+2.33%)
Jan 04, 2022 6.860 6.990 6.830 6.880 525,662 +0.06(+0.88%)
Jan 03, 2022 6.620 6.996 6.615 6.820 605,114 +0.23(+3.49%)
Dec 31, 2021 6.580 6.620 6.450 6.590 690,685 +0.01(+0.15%)
Dec 30, 2021 6.660 6.725 6.570 6.580 451,021 -0.04(-0.60%)
Dec 29, 2021 6.710 6.750 6.610 6.620 455,655 -0.09(-1.34%)
Dec 28, 2021 6.770 6.824 6.660 6.710 404,777 -0.06(-0.89%)
Dec 27, 2021 6.730 6.790 6.590 6.770 460,912 +0.01(+0.15%)
Dec 23, 2021 6.820 6.840 6.720 6.760 479,737 -0.04(-0.59%)
Dec 22, 2021 6.690 6.800 6.610 6.800 429,124 +0.07(+1.04%)
Dec 21, 2021 6.610 6.780 6.585 6.730 597,625 +0.22(+3.38%)
Dec 20, 2021 6.520 6.550 6.340 6.510 745,501 -0.14(-2.11%)
Dec 17, 2021 6.390 6.670 6.320 6.650 3,020,171 +0.22(+3.42%)
Dec 16, 2021 6.410 6.590 6.345 6.430 850,205 +0.07(+1.10%)
Dec 15, 2021 6.140 6.385 6.050 6.360 988,575 +0.21(+3.41%)
Dec 14, 2021 6.170 6.390 6.115 6.150 1,089,057 -0.04(-0.65%)
Dec 13, 2021 6.370 6.370 6.045 6.190 905,776 -0.21(-3.28%)
Dec 10, 2021 6.500 6.540 6.275 6.400 694,901 -0.05(-0.78%)
Dec 09, 2021 6.410 6.470 6.270 6.450 479,298 -0.06(-0.92%)
Dec 08, 2021 6.440 6.555 6.420 6.510 638,394 +0.05(+0.77%)
Dec 07, 2021 6.410 6.560 6.370 6.460 566,411 +0.15(+2.38%)
Dec 06, 2021 6.340 6.410 6.170 6.310 787,382 +0.01(+0.16%)
Dec 03, 2021 6.370 6.440 6.230 6.300 630,913 -0.06(-0.94%)
Dec 02, 2021 6.060 6.400 6.010 6.360 716,410 +0.34(+5.65%)
Dec 01, 2021 6.260 6.370 6.020 6.020 1,161,777 -0.07(-1.15%)
Nov 30, 2021 6.010 6.180 5.900 6.090 995,973 -0.01(-0.16%)
Nov 29, 2021 6.320 6.340 6.045 6.100 1,175,943 -0.08(-1.29%)
Nov 26, 2021 6.180 6.240 6.010 6.180 518,721 -0.29(-4.48%)
Nov 24, 2021 6.420 6.520 6.370 6.470 368,633 -0.05(-0.77%)
Nov 23, 2021 6.490 6.630 6.460 6.520 620,035 +0.08(+1.24%)
Nov 22, 2021 6.200 6.560 6.180 6.440 882,076 +0.29(+4.72%)
Nov 19, 2021 6.110 6.215 6.015 6.150 894,626 -0.12(-1.91%)
Nov 18, 2021 6.290 6.290 6.245 6.270 910,785 -0.02(-0.32%)
Nov 17, 2021 6.420 6.480 6.240 6.290 1,199,896 -0.19(-2.93%)
Nov 16, 2021 6.550 6.550 6.410 6.480 725,816 -0.07(-1.07%)
Nov 15, 2021 6.770 6.810 6.450 6.550 895,982 -0.21(-3.11%)
Nov 12, 2021 6.820 6.880 6.740 6.760 405,724 -0.07(-1.02%)
Nov 11, 2021 6.740 6.870 6.700 6.830 527,993 +0.18(+2.71%)
Nov 10, 2021 6.900 6.640 6.650 794,857 -0.27(-3.90%)
Nov 09, 2021 7.080 7.110 6.820 6.920 659,735 -0.20(-2.81%)
Nov 08, 2021 7.040 7.280 7.030 7.120 856,236 +0.22(+3.19%)
Nov 05, 2021 6.910 6.990 6.820 6.900 571,287 +0.08(+1.17%)
Nov 04, 2021 7.030 7.120 6.760 6.820 789,444 -0.13(-1.87%)
Nov 03, 2021 6.880 7.039 6.840 6.950 702,122 +0.07(+1.02%)
Nov 02, 2021 7.230 7.230 6.615 6.880 1,422,186 -0.32(-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.