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 (%)
Oct 31, 2022 7.247 7.274 6.493 6.676 2,076,435 +0.40(+6.30%)
Oct 28, 2022 6.207 6.281 6.060 6.281 1,059,225 +0.10(+1.64%)
Oct 27, 2022 6.253 6.253 6.069 6.180 576,950 -0.03(-0.44%)
Oct 26, 2022 6.253 6.373 6.171 6.207 567,478 +0.01(+0.15%)
Oct 25, 2022 6.060 6.253 5.973 6.198 553,718 +0.05(+0.75%)
Oct 24, 2022 6.235 6.253 6.106 6.152 623,146 -0.07(-1.18%)
Oct 21, 2022 6.024 6.290 5.982 6.226 830,338 +0.27(+4.48%)
Oct 20, 2022 5.922 6.042 5.849 5.959 724,722 +0.00(+0.00%)
Oct 19, 2022 5.996 6.069 5.876 5.959 516,002 -0.08(-1.37%)
Oct 18, 2022 6.005 6.111 5.950 6.042 1,096,699 +0.12(+2.02%)
Oct 17, 2022 5.941 6.005 5.858 5.922 630,256 +0.13(+2.22%)
Oct 14, 2022 5.978 5.978 5.775 5.794 442,752 -0.19(-3.23%)
Oct 13, 2022 5.711 5.987 5.692 5.987 675,300 +0.15(+2.52%)
Oct 12, 2022 5.711 5.876 5.637 5.840 811,339 +0.10(+1.76%)
Oct 11, 2022 5.794 5.844 5.665 5.738 785,180 -0.07(-1.27%)
Oct 10, 2022 5.748 5.890 5.683 5.812 756,841 +0.11(+1.94%)
Oct 07, 2022 5.748 5.766 5.683 5.702 490,647 -0.07(-1.27%)
Oct 06, 2022 5.711 5.840 5.692 5.775 614,373 -0.01(-0.16%)
Oct 05, 2022 5.720 5.812 5.692 5.784 569,511 -0.04(-0.63%)
Oct 04, 2022 5.766 5.840 5.729 5.821 642,992 +0.17(+2.93%)
Oct 03, 2022 5.481 5.683 5.481 5.656 528,753 +0.31(+5.85%)
Sep 30, 2022 5.371 5.453 5.306 5.343 1,226,897 -0.08(-1.53%)
Sep 29, 2022 5.518 5.540 5.306 5.426 1,408,268 -0.09(-1.67%)
Sep 28, 2022 5.380 5.573 5.343 5.518 670,038 +0.17(+3.09%)
Sep 27, 2022 5.389 5.463 5.302 5.352 709,828 +0.05(+0.87%)
Sep 26, 2022 5.306 5.453 5.260 5.306 807,169 -0.07(-1.37%)
Sep 23, 2022 5.610 5.610 5.325 5.380 932,315 -0.24(-4.26%)
Sep 22, 2022 5.711 5.766 5.614 5.619 535,217 -0.03(-0.49%)
Sep 21, 2022 5.812 5.840 5.637 5.646 576,618 -0.08(-1.44%)
Sep 20, 2022 5.794 5.794 5.656 5.729 543,991 -0.14(-2.35%)
Sep 19, 2022 5.536 5.899 5.536 5.867 744,806 +0.22(+3.91%)
Sep 16, 2022 5.665 5.766 5.536 5.646 2,967,262 -0.07(-1.29%)
Sep 15, 2022 5.812 5.867 5.692 5.720 947,351 -0.10(-1.74%)
Sep 14, 2022 6.033 6.033 5.748 5.821 897,391 -0.23(-3.80%)
Sep 13, 2022 6.152 6.290 6.033 6.051 700,718 -0.21(-3.38%)
Sep 12, 2022 6.235 6.387 6.189 6.263 1,164,698 +0.11(+1.79%)
Sep 09, 2022 6.079 6.240 6.069 6.152 627,768 +0.20(+3.40%)
Sep 08, 2022 6.033 6.051 5.941 5.950 620,140 -0.14(-2.27%)
Sep 07, 2022 5.886 6.106 5.766 6.088 1,080,553 +0.13(+2.16%)
Sep 06, 2022 6.042 6.134 5.922 5.959 506,143 +0.00(+0.00%)
Sep 02, 2022 6.088 6.088 5.922 5.959 448,550 +0.07(+1.25%)
Sep 01, 2022 5.950 5.968 5.858 5.886 536,825 -0.17(-2.88%)
Aug 31, 2022 6.005 6.152 5.932 6.060 636,690 -0.05(-0.75%)
Aug 30, 2022 6.382 6.447 6.042 6.106 805,471 -0.36(-5.55%)
Aug 29, 2022 6.502 6.640 6.437 6.465 776,076 -0.10(-1.54%)
Aug 26, 2022 6.621 6.704 6.552 6.566 718,026 -0.07(-1.11%)
Aug 25, 2022 6.594 6.640 6.548 6.640 789,158 +0.11(+1.69%)
Aug 24, 2022 6.456 6.557 6.382 6.529 780,027 +0.06(+0.85%)
Aug 23, 2022 6.511 6.640 6.456 6.474 658,318 +0.04(+0.57%)
Aug 22, 2022 6.355 6.529 6.290 6.437 546,434 +0.01(+0.14%)
Aug 19, 2022 6.502 6.520 6.373 6.428 723,737 -0.17(-2.51%)
Aug 18, 2022 6.299 6.594 6.299 6.594 660,316 +0.31(+4.98%)
Aug 17, 2022 6.345 6.437 6.235 6.281 456,003 -0.14(-2.15%)
Aug 16, 2022 6.401 6.478 6.383 6.419 722,870 +0.08(+1.29%)
Aug 15, 2022 6.373 6.373 6.183 6.337 671,176 -0.17(-2.65%)
Aug 12, 2022 6.355 6.546 6.355 6.510 706,804 +0.10(+1.56%)
Aug 11, 2022 6.383 6.510 6.346 6.410 779,890 +0.12(+1.88%)
Aug 10, 2022 6.319 6.319 6.223 6.292 1,090,841 +0.06(+1.02%)
Aug 09, 2022 6.201 6.283 6.114 6.228 797,662 +0.05(+0.74%)
Aug 08, 2022 6.237 6.310 6.123 6.183 1,090,084 -0.01(-0.15%)
Aug 05, 2022 6.010 6.233 5.955 6.192 598,980 +0.15(+2.56%)
Aug 04, 2022 6.237 6.237 6.037 6.037 928,997 -0.18(-2.92%)
Aug 03, 2022 6.537 6.537 6.137 6.219 1,029,115 -0.33(-5.00%)
Aug 02, 2022 6.583 6.755 6.483 6.546 837,890 -0.10(-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.