Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.092 6.244 6.128 888,250 -0.03(-0.44%)
Jan 28, 2022 6.092 6.146 5.940 6.155 681,496 +0.07(+1.18%)
Jan 27, 2022 6.155 6.244 6.023 6.083 562,411 +0.00(+0.00%)
Jan 26, 2022 6.271 6.342 6.002 6.083 584,996 -0.07(-1.16%)
Jan 25, 2022 6.029 6.213 5.895 6.155 936,618 +0.05(+0.88%)
Jan 24, 2022 5.949 6.146 5.761 6.101 1,088,586 +0.04(+0.74%)
Jan 21, 2022 6.351 6.351 6.056 6.056 1,143,842 -0.40(-6.23%)
Jan 20, 2022 6.727 6.834 6.450 6.459 553,615 -0.27(-3.99%)
Jan 19, 2022 6.727 6.817 6.651 6.727 653,043 +0.08(+1.21%)
Jan 18, 2022 6.709 6.763 6.584 6.647 785,477 -0.05(-0.80%)
Jan 14, 2022 6.700 0 +0.03(+0.40%)
Jan 13, 2022 6.656 6.830 6.647 6.673 803,658 +0.03(+0.40%)
Jan 12, 2022 6.441 6.700 6.418 6.647 1,309,198 +0.24(+3.77%)
Jan 11, 2022 6.342 6.432 6.262 6.405 752,962 +0.05(+0.85%)
Jan 10, 2022 6.378 6.405 6.244 6.351 636,636 +0.02(+0.28%)
Jan 07, 2022 6.253 6.378 6.208 6.333 574,706 +0.09(+1.43%)
Jan 06, 2022 6.369 6.414 6.208 6.244 724,833 -0.05(-0.85%)
Jan 05, 2022 6.190 6.441 6.181 6.298 897,181 +0.14(+2.33%)
Jan 04, 2022 6.137 6.253 6.110 6.155 587,621 +0.05(+0.88%)
Jan 03, 2022 5.922 6.258 5.918 6.101 676,437 +0.21(+3.49%)
Dec 31, 2021 5.886 5.922 5.770 5.895 772,095 +0.01(+0.15%)
Dec 30, 2021 5.958 6.016 5.877 5.886 504,182 -0.04(-0.60%)
Dec 29, 2021 6.002 6.038 5.913 5.922 509,362 -0.08(-1.34%)
Dec 28, 2021 6.056 6.105 5.958 6.002 452,487 -0.05(-0.89%)
Dec 27, 2021 6.020 6.074 5.895 6.056 515,239 +0.01(+0.15%)
Dec 23, 2021 6.101 6.119 6.011 6.047 536,282 -0.04(-0.59%)
Dec 22, 2021 5.985 6.083 5.913 6.083 479,704 +0.06(+1.04%)
Dec 21, 2021 5.913 6.065 5.891 6.020 668,066 +0.20(+3.38%)
Dec 20, 2021 5.833 5.859 5.672 5.824 833,372 -0.13(-2.11%)
Dec 17, 2021 5.716 5.967 5.654 5.949 3,376,154 +0.20(+3.42%)
Dec 16, 2021 5.734 5.895 5.676 5.752 950,417 +0.06(+1.10%)
Dec 15, 2021 5.493 5.712 5.412 5.689 1,105,096 +0.19(+3.41%)
Dec 14, 2021 5.519 5.716 5.470 5.502 1,217,422 -0.04(-0.65%)
Dec 13, 2021 5.698 5.698 5.408 5.537 1,012,538 -0.19(-3.28%)
Dec 10, 2021 5.815 5.850 5.613 5.725 776,808 -0.04(-0.78%)
Dec 09, 2021 5.734 5.788 5.609 5.770 535,792 -0.05(-0.92%)
Dec 08, 2021 5.761 5.864 5.743 5.824 713,640 +0.04(+0.77%)
Dec 07, 2021 5.734 5.868 5.698 5.779 633,173 +0.13(+2.38%)
Dec 06, 2021 5.672 5.734 5.519 5.645 880,189 +0.01(+0.16%)
Dec 03, 2021 5.698 5.761 5.573 5.636 705,277 -0.05(-0.94%)
Dec 02, 2021 5.421 5.725 5.376 5.689 800,852 +0.30(+5.65%)
Dec 01, 2021 5.600 5.698 5.385 5.385 1,298,714 -0.06(-1.15%)
Nov 30, 2021 5.376 5.528 5.278 5.448 1,113,366 -0.01(-0.16%)
Nov 29, 2021 5.654 5.672 5.408 5.457 1,314,549 -0.07(-1.29%)
Nov 26, 2021 5.528 5.582 5.376 5.528 579,861 -0.26(-4.48%)
Nov 24, 2021 5.743 5.833 5.698 5.788 412,083 -0.04(-0.77%)
Nov 23, 2021 5.806 5.931 5.779 5.833 693,117 +0.07(+1.24%)
Nov 22, 2021 5.546 5.868 5.528 5.761 986,045 +0.26(+4.72%)
Nov 19, 2021 5.466 5.560 5.381 5.502 1,000,074 -0.11(-1.91%)
Nov 18, 2021 5.627 5.627 5.587 5.609 1,018,137 -0.02(-0.32%)
Nov 17, 2021 5.743 5.797 5.582 5.627 1,341,326 -0.12(-2.02%)
Nov 16, 2021 5.805 5.805 5.681 5.743 818,949 -0.06(-1.07%)
Nov 15, 2021 6.000 6.036 5.716 5.805 1,010,950 -0.19(-3.11%)
Nov 12, 2021 6.044 6.098 5.973 5.991 457,784 -0.06(-1.02%)
Nov 11, 2021 5.973 6.089 5.938 6.053 595,742 +0.16(+2.71%)
Nov 10, 2021 6.115 5.885 5.894 896,849 -0.24(-3.90%)
Nov 09, 2021 6.275 6.301 6.044 6.133 744,389 -0.18(-2.81%)
Nov 08, 2021 6.239 6.452 6.231 6.310 966,104 +0.19(+3.19%)
Nov 05, 2021 6.124 6.195 6.044 6.115 644,592 +0.07(+1.17%)
Nov 04, 2021 6.231 6.310 5.991 6.044 890,742 -0.12(-1.87%)
Nov 03, 2021 6.098 6.239 6.062 6.160 792,215 +0.06(+1.02%)
Nov 02, 2021 6.408 6.408 5.863 6.098 1,604,675 -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.