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

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
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 6.096 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.