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

Suncoke Energy Inc (NY: SXC )

10.82 +0.21 (+1.98%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 7.484 7.512 6.705 6.895 2,010,645 +0.41(+6.30%)
Oct 28, 2022 6.411 6.487 6.259 6.487 1,025,664 +0.10(+1.64%)
Oct 27, 2022 6.458 6.458 6.268 6.382 558,670 -0.03(-0.44%)
Oct 26, 2022 6.458 6.581 6.373 6.411 549,498 +0.01(+0.15%)
Oct 25, 2022 6.259 6.458 6.168 6.401 536,174 +0.05(+0.75%)
Oct 24, 2022 6.439 6.458 6.306 6.354 603,402 -0.08(-1.18%)
Oct 21, 2022 6.221 6.496 6.178 6.430 804,029 +0.28(+4.48%)
Oct 20, 2022 6.116 6.240 6.040 6.154 701,760 +0.00(+0.00%)
Oct 19, 2022 6.192 6.268 6.069 6.154 499,653 -0.09(-1.37%)
Oct 18, 2022 6.202 6.311 6.145 6.240 1,061,951 +0.12(+2.02%)
Oct 17, 2022 6.135 6.202 6.050 6.116 610,287 +0.13(+2.22%)
Oct 14, 2022 6.173 6.173 5.964 5.983 428,724 -0.20(-3.23%)
Oct 13, 2022 5.898 6.183 5.879 6.183 653,903 +0.15(+2.52%)
Oct 12, 2022 5.898 6.069 5.822 6.031 785,632 +0.10(+1.76%)
Oct 11, 2022 5.983 6.035 5.850 5.926 760,302 -0.08(-1.27%)
Oct 10, 2022 5.936 6.083 5.869 6.002 732,861 +0.11(+1.94%)
Oct 07, 2022 5.936 5.955 5.869 5.888 475,101 -0.08(-1.27%)
Oct 06, 2022 5.898 6.031 5.879 5.964 594,907 -0.01(-0.16%)
Oct 05, 2022 5.907 6.002 5.879 5.974 551,467 -0.04(-0.63%)
Oct 04, 2022 5.955 6.031 5.917 6.012 622,619 +0.17(+2.93%)
Oct 03, 2022 5.660 5.869 5.660 5.841 512,000 +0.32(+5.85%)
Sep 30, 2022 5.546 5.632 5.480 5.518 1,188,023 -0.09(-1.53%)
Sep 29, 2022 5.698 5.721 5.480 5.603 1,363,648 -0.09(-1.67%)
Sep 28, 2022 5.556 5.755 5.518 5.698 648,808 +0.17(+3.09%)
Sep 27, 2022 5.565 5.641 5.475 5.527 687,338 +0.05(+0.87%)
Sep 26, 2022 5.480 5.632 5.432 5.480 781,595 -0.08(-1.37%)
Sep 23, 2022 5.793 5.793 5.499 5.556 902,775 -0.25(-4.26%)
Sep 22, 2022 5.898 5.955 5.798 5.803 518,259 -0.03(-0.49%)
Sep 21, 2022 6.002 6.031 5.822 5.831 558,348 -0.09(-1.44%)
Sep 20, 2022 5.983 5.983 5.841 5.917 526,755 -0.14(-2.35%)
Sep 19, 2022 5.717 6.092 5.717 6.059 721,207 +0.23(+3.91%)
Sep 16, 2022 5.850 5.955 5.717 5.831 2,873,246 -0.08(-1.29%)
Sep 15, 2022 6.002 6.059 5.879 5.907 917,335 -0.10(-1.74%)
Sep 14, 2022 6.230 6.230 5.936 6.012 868,957 -0.24(-3.80%)
Sep 13, 2022 6.354 6.496 6.230 6.249 678,516 -0.22(-3.38%)
Sep 12, 2022 6.439 6.596 6.392 6.468 1,127,795 +0.11(+1.79%)
Sep 09, 2022 6.278 6.444 6.268 6.354 607,878 +0.21(+3.40%)
Sep 08, 2022 6.230 6.249 6.135 6.145 600,491 -0.14(-2.27%)
Sep 07, 2022 6.078 6.306 5.955 6.287 1,046,317 +0.13(+2.16%)
Sep 06, 2022 6.240 6.335 6.116 6.154 490,106 +0.00(+0.00%)
Sep 02, 2022 6.287 6.287 6.116 6.154 434,338 +0.08(+1.25%)
Sep 01, 2022 6.145 6.164 6.050 6.078 519,816 -0.18(-2.88%)
Aug 31, 2022 6.202 6.354 6.126 6.259 616,517 -0.05(-0.75%)
Aug 30, 2022 6.591 6.657 6.240 6.306 779,950 -0.37(-5.55%)
Aug 29, 2022 6.714 6.857 6.648 6.676 751,487 -0.10(-1.54%)
Aug 26, 2022 6.838 6.923 6.767 6.781 695,276 -0.08(-1.11%)
Aug 25, 2022 6.809 6.857 6.762 6.857 764,154 +0.11(+1.69%)
Aug 24, 2022 6.667 6.771 6.591 6.743 755,312 +0.06(+0.85%)
Aug 23, 2022 6.724 6.857 6.667 6.686 637,459 +0.04(+0.57%)
Aug 22, 2022 6.562 6.743 6.496 6.648 529,121 +0.01(+0.14%)
Aug 19, 2022 6.714 6.733 6.581 6.638 700,806 -0.17(-2.51%)
Aug 18, 2022 6.506 6.809 6.506 6.809 639,395 +0.32(+4.98%)
Aug 17, 2022 6.553 6.648 6.439 6.487 441,555 -0.14(-2.15%)
Aug 16, 2022 6.610 6.690 6.591 6.629 699,967 +0.08(+1.29%)
Aug 15, 2022 6.582 6.582 6.385 6.544 649,911 -0.18(-2.65%)
Aug 12, 2022 6.563 6.760 6.563 6.723 684,410 +0.10(+1.56%)
Aug 11, 2022 6.591 6.723 6.554 6.620 755,179 +0.12(+1.88%)
Aug 10, 2022 6.526 6.526 6.427 6.498 1,056,279 +0.07(+1.02%)
Aug 09, 2022 6.404 6.488 6.314 6.432 772,389 +0.05(+0.74%)
Aug 08, 2022 6.441 6.516 6.324 6.385 1,055,545 -0.01(-0.15%)
Aug 05, 2022 6.206 6.436 6.150 6.394 580,002 +0.16(+2.56%)
Aug 04, 2022 6.441 6.441 6.235 6.235 899,562 -0.19(-2.92%)
Aug 03, 2022 6.751 6.751 6.338 6.422 996,508 -0.34(-5.00%)
Aug 02, 2022 6.798 6.976 6.695 6.760 811,342 -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.