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 (%)
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.