Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.242 7.270 6.488 6.672 2,077,757 +0.40(+6.30%)
Oct 28, 2022 6.203 6.277 6.056 6.277 1,059,899 +0.10(+1.64%)
Oct 27, 2022 6.249 6.249 6.066 6.176 577,318 -0.03(-0.44%)
Oct 26, 2022 6.249 6.369 6.167 6.203 567,839 +0.01(+0.15%)
Oct 25, 2022 6.056 6.249 5.969 6.194 554,070 +0.05(+0.75%)
Oct 24, 2022 6.231 6.249 6.102 6.148 623,542 -0.07(-1.18%)
Oct 21, 2022 6.020 6.286 5.978 6.222 830,866 +0.27(+4.48%)
Oct 20, 2022 5.919 6.038 5.845 5.955 725,184 +0.00(+0.00%)
Oct 19, 2022 5.992 6.066 5.873 5.955 516,331 -0.08(-1.37%)
Oct 18, 2022 6.001 6.107 5.946 6.038 1,097,397 +0.12(+2.02%)
Oct 17, 2022 5.937 6.001 5.854 5.919 630,657 +0.13(+2.22%)
Oct 14, 2022 5.974 5.974 5.772 5.790 443,034 -0.19(-3.23%)
Oct 13, 2022 5.707 5.983 5.689 5.983 675,730 +0.15(+2.52%)
Oct 12, 2022 5.707 5.873 5.634 5.836 811,855 +0.10(+1.76%)
Oct 11, 2022 5.790 5.840 5.661 5.735 785,680 -0.07(-1.27%)
Oct 10, 2022 5.744 5.886 5.680 5.808 757,323 +0.11(+1.94%)
Oct 07, 2022 5.744 5.762 5.680 5.698 490,959 -0.07(-1.27%)
Oct 06, 2022 5.707 5.836 5.689 5.772 614,764 -0.01(-0.16%)
Oct 05, 2022 5.716 5.808 5.689 5.781 569,874 -0.04(-0.63%)
Oct 04, 2022 5.762 5.836 5.726 5.817 643,401 +0.17(+2.93%)
Oct 03, 2022 5.477 5.680 5.477 5.652 529,090 +0.31(+5.85%)
Sep 30, 2022 5.367 5.450 5.303 5.340 1,227,678 -0.08(-1.53%)
Sep 29, 2022 5.514 5.536 5.303 5.422 1,409,165 -0.09(-1.67%)
Sep 28, 2022 5.376 5.569 5.340 5.514 670,464 +0.17(+3.09%)
Sep 27, 2022 5.386 5.459 5.298 5.349 710,280 +0.05(+0.87%)
Sep 26, 2022 5.303 5.450 5.257 5.303 807,683 -0.07(-1.37%)
Sep 23, 2022 5.606 5.606 5.321 5.376 932,908 -0.24(-4.26%)
Sep 22, 2022 5.707 5.762 5.611 5.615 535,557 -0.03(-0.49%)
Sep 21, 2022 5.808 5.836 5.634 5.643 576,985 -0.08(-1.44%)
Sep 20, 2022 5.790 5.790 5.652 5.726 544,337 -0.14(-2.35%)
Sep 19, 2022 5.533 5.896 5.533 5.863 745,280 +0.22(+3.91%)
Sep 16, 2022 5.661 5.762 5.533 5.643 2,969,150 -0.07(-1.29%)
Sep 15, 2022 5.808 5.863 5.689 5.716 947,954 -0.10(-1.74%)
Sep 14, 2022 6.029 6.029 5.744 5.817 897,962 -0.23(-3.80%)
Sep 13, 2022 6.148 6.286 6.029 6.047 701,164 -0.21(-3.38%)
Sep 12, 2022 6.231 6.383 6.185 6.259 1,165,439 +0.11(+1.79%)
Sep 09, 2022 6.075 6.236 6.066 6.148 628,168 +0.20(+3.40%)
Sep 08, 2022 6.029 6.047 5.937 5.946 620,535 -0.14(-2.27%)
Sep 07, 2022 5.882 6.102 5.762 6.084 1,081,241 +0.13(+2.16%)
Sep 06, 2022 6.038 6.130 5.919 5.955 506,465 +0.00(+0.00%)
Sep 02, 2022 6.084 6.084 5.919 5.955 448,836 +0.07(+1.25%)
Sep 01, 2022 5.946 5.965 5.854 5.882 537,167 -0.17(-2.88%)
Aug 31, 2022 6.001 6.148 5.928 6.056 637,096 -0.05(-0.75%)
Aug 30, 2022 6.378 6.442 6.038 6.102 805,984 -0.36(-5.55%)
Aug 29, 2022 6.498 6.635 6.433 6.461 776,570 -0.10(-1.54%)
Aug 26, 2022 6.617 6.700 6.548 6.562 718,483 -0.07(-1.11%)
Aug 25, 2022 6.589 6.635 6.544 6.635 789,660 +0.11(+1.69%)
Aug 24, 2022 6.452 6.553 6.378 6.525 780,523 +0.06(+0.85%)
Aug 23, 2022 6.507 6.635 6.452 6.470 658,737 +0.04(+0.57%)
Aug 22, 2022 6.351 6.525 6.286 6.433 546,782 +0.01(+0.14%)
Aug 19, 2022 6.498 6.516 6.369 6.424 724,198 -0.17(-2.51%)
Aug 18, 2022 6.295 6.589 6.295 6.589 660,737 +0.31(+4.98%)
Aug 17, 2022 6.341 6.433 6.231 6.277 456,294 -0.14(-2.15%)
Aug 16, 2022 6.397 6.474 6.379 6.415 723,330 +0.08(+1.29%)
Aug 15, 2022 6.369 6.369 6.179 6.333 671,604 -0.17(-2.65%)
Aug 12, 2022 6.351 6.542 6.351 6.506 707,254 +0.10(+1.56%)
Aug 11, 2022 6.379 6.506 6.342 6.406 780,386 +0.12(+1.88%)
Aug 10, 2022 6.315 6.315 6.220 6.288 1,091,536 +0.06(+1.02%)
Aug 09, 2022 6.197 6.279 6.110 6.224 798,170 +0.05(+0.74%)
Aug 08, 2022 6.233 6.306 6.120 6.179 1,090,778 -0.01(-0.15%)
Aug 05, 2022 6.006 6.229 5.951 6.188 599,361 +0.15(+2.56%)
Aug 04, 2022 6.233 6.233 6.033 6.033 929,588 -0.18(-2.92%)
Aug 03, 2022 6.533 6.533 6.133 6.215 1,029,770 -0.33(-5.00%)
Aug 02, 2022 6.578 6.751 6.478 6.542 838,424 -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.