Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.