Suncoke Energy Inc (NY: SXC )

6.280 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 6.210 6.350 6.190 6.280 564,990 -0.01(-0.16%)
Oct 05, 2022 6.220 6.320 6.190 6.290 523,734 -0.04(-0.63%)
Oct 04, 2022 6.270 6.350 6.230 6.330 591,308 +0.18(+2.93%)
Oct 03, 2022 5.960 6.180 5.960 6.150 486,252 +0.34(+5.85%)
Sep 30, 2022 5.840 5.930 5.770 5.810 1,128,278 -0.09(-1.53%)
Sep 29, 2022 6.000 6.024 5.770 5.900 1,295,071 -0.10(-1.67%)
Sep 28, 2022 5.850 6.060 5.810 6.000 616,180 +0.18(+3.09%)
Sep 27, 2022 5.860 5.940 5.765 5.820 652,772 +0.05(+0.87%)
Sep 26, 2022 5.770 5.930 5.720 5.770 742,289 -0.08(-1.37%)
Sep 23, 2022 6.100 6.100 5.790 5.850 857,375 -0.26(-4.26%)
Sep 22, 2022 6.210 6.270 6.105 6.110 492,196 -0.03(-0.49%)
Sep 21, 2022 6.320 6.350 6.130 6.140 530,269 -0.09(-1.44%)
Sep 20, 2022 6.300 6.300 6.150 6.230 500,265 -0.15(-2.35%)
Sep 19, 2022 6.020 6.415 6.020 6.380 684,938 +0.24(+3.91%)
Sep 16, 2022 6.160 6.270 6.020 6.140 2,728,751 -0.08(-1.29%)
Sep 15, 2022 6.320 6.380 6.190 6.220 871,203 -0.11(-1.74%)
Sep 14, 2022 6.560 6.560 6.250 6.330 825,258 -0.25(-3.80%)
Sep 13, 2022 6.690 6.840 6.560 6.580 644,394 -0.23(-3.38%)
Sep 12, 2022 6.780 6.945 6.730 6.810 1,071,079 +0.12(+1.79%)
Sep 09, 2022 6.610 6.785 6.600 6.690 577,308 +0.22(+3.40%)
Sep 08, 2022 6.560 6.580 6.460 6.470 570,293 -0.15(-2.27%)
Sep 07, 2022 6.400 6.640 6.270 6.620 993,698 +0.14(+2.16%)
Sep 06, 2022 6.570 6.670 6.440 6.480 465,459 +0.00(+0.00%)
Sep 02, 2022 6.620 6.620 6.440 6.480 412,496 +0.08(+1.25%)
Sep 01, 2022 6.470 6.490 6.370 6.400 493,675 -0.19(-2.88%)
Aug 31, 2022 6.530 6.690 6.450 6.590 585,513 -0.05(-0.75%)
Aug 30, 2022 6.940 7.010 6.570 6.640 740,727 -0.39(-5.55%)
Aug 29, 2022 7.070 7.220 7.000 7.030 713,695 -0.11(-1.54%)
Aug 26, 2022 7.200 7.290 7.125 7.140 660,311 -0.08(-1.11%)
Aug 25, 2022 7.170 7.220 7.120 7.220 725,725 +0.12(+1.69%)
Aug 24, 2022 7.020 7.130 6.940 7.100 717,328 +0.06(+0.85%)
Aug 23, 2022 7.080 7.220 7.020 7.040 605,402 +0.04(+0.57%)
Aug 22, 2022 6.910 7.100 6.840 7.000 502,512 +0.01(+0.14%)
Aug 19, 2022 7.070 7.090 6.930 6.990 665,563 -0.18(-2.51%)
Aug 18, 2022 6.850 7.170 6.850 7.170 607,240 +0.34(+4.98%)
Aug 17, 2022 6.900 7.000 6.780 6.830 419,350 -0.23(-3.26%)
Aug 16, 2022 7.040 7.125 7.020 7.060 657,233 +0.09(+1.29%)
Aug 15, 2022 7.010 7.010 6.800 6.970 610,233 -0.19(-2.65%)
Aug 12, 2022 6.990 7.200 6.990 7.160 642,626 +0.11(+1.56%)
Aug 11, 2022 7.020 7.160 6.980 7.050 709,075 +0.13(+1.88%)
Aug 10, 2022 6.950 6.950 6.845 6.920 991,792 +0.07(+1.02%)
Aug 09, 2022 6.820 6.910 6.725 6.850 725,234 +0.05(+0.74%)
Aug 08, 2022 6.860 6.940 6.735 6.800 991,103 -0.01(-0.15%)
Aug 05, 2022 6.610 6.855 6.550 6.810 544,592 +0.17(+2.56%)
Aug 04, 2022 6.860 6.860 6.640 6.640 844,643 -0.20(-2.92%)
Aug 03, 2022 7.190 7.190 6.750 6.840 935,670 -0.36(-5.00%)
Aug 02, 2022 7.240 7.430 7.130 7.200 761,809 -0.11(-1.50%)
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.