Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.556 5.713 5.454 5.630 1,077,404 -0.01(-0.16%)
Nov 29, 2021 5.842 5.861 5.588 5.639 1,272,089 -0.07(-1.29%)
Nov 26, 2021 5.713 5.768 5.556 5.713 561,132 -0.27(-4.48%)
Nov 24, 2021 5.935 6.027 5.889 5.981 398,772 -0.05(-0.77%)
Nov 23, 2021 5.999 6.129 5.972 6.027 670,729 +0.07(+1.24%)
Nov 22, 2021 5.731 6.064 5.713 5.953 954,195 +0.27(+4.72%)
Nov 19, 2021 5.648 5.745 5.560 5.685 967,771 -0.11(-1.91%)
Nov 18, 2021 5.815 5.815 5.773 5.796 985,251 -0.02(-0.32%)
Nov 17, 2021 5.935 5.990 5.768 5.815 1,298,000 -0.12(-2.03%)
Nov 16, 2021 5.999 5.999 5.871 5.935 792,497 -0.06(-1.07%)
Nov 15, 2021 6.200 6.237 5.907 5.999 978,296 -0.19(-3.11%)
Nov 12, 2021 6.246 6.301 6.173 6.191 442,998 -0.06(-1.02%)
Nov 11, 2021 6.173 6.292 6.136 6.255 576,500 +0.16(+2.71%)
Nov 10, 2021 6.319 6.081 6.090 867,881 -0.25(-3.90%)
Nov 09, 2021 6.484 6.512 6.246 6.338 720,345 -0.18(-2.81%)
Nov 08, 2021 6.448 6.667 6.438 6.521 934,899 +0.20(+3.19%)
Nov 05, 2021 6.329 6.402 6.246 6.319 623,771 +0.07(+1.17%)
Nov 04, 2021 6.438 6.521 6.191 6.246 861,971 -0.12(-1.87%)
Nov 03, 2021 6.301 6.447 6.264 6.365 766,626 +0.06(+1.02%)
Nov 02, 2021 6.622 6.622 6.058 6.301 1,552,843 -0.29(-4.44%)
Nov 01, 2021 6.933 6.471 6.464 6.594 1,415,298 -0.02(-0.28%)
Oct 29, 2021 6.365 6.635 6.365 6.612 1,231,362 +0.25(+3.88%)
Oct 28, 2021 6.237 6.393 6.237 6.365 618,115 +0.12(+1.91%)
Oct 27, 2021 6.374 6.475 6.223 6.246 735,231 -0.19(-2.99%)
Oct 26, 2021 6.548 6.438 587,467 -0.09(-1.40%)
Oct 25, 2021 6.292 6.548 6.292 6.530 715,355 +0.26(+4.09%)
Oct 22, 2021 6.210 6.393 6.210 6.274 799,745 +0.05(+0.88%)
Oct 21, 2021 6.219 6.287 6.123 6.219 732,629 -0.08(-1.31%)
Oct 20, 2021 6.164 6.310 6.036 6.301 553,723 +0.09(+1.47%)
Oct 19, 2021 6.356 6.356 6.155 6.210 663,313 -0.19(-3.00%)
Oct 18, 2021 6.255 6.411 6.191 6.402 571,598 +0.09(+1.45%)
Oct 15, 2021 6.429 6.493 6.310 6.310 657,094 +0.04(+0.58%)
Oct 14, 2021 6.329 6.548 6.264 6.274 918,690 +0.03(+0.44%)
Oct 13, 2021 6.127 6.255 6.022 6.246 695,349 +0.11(+1.79%)
Oct 12, 2021 6.173 6.237 6.068 6.136 613,436 -0.02(-0.30%)
Oct 11, 2021 6.127 6.429 6.127 6.155 1,206,454 +0.05(+0.90%)
Oct 08, 2021 6.118 6.210 6.036 6.100 385,549 +0.00(+0.00%)
Oct 07, 2021 6.017 6.141 5.971 6.100 666,314 +0.11(+1.83%)
Oct 06, 2021 5.981 6.090 5.770 5.990 981,641 -0.14(-2.24%)
Oct 05, 2021 6.063 6.145 5.884 6.127 1,154,518 +0.10(+1.67%)
Oct 04, 2021 6.008 6.118 5.935 6.026 939,305 +0.09(+1.54%)
Oct 01, 2021 5.761 6.017 5.752 5.935 911,430 +0.18(+3.18%)
Sep 30, 2021 5.779 5.862 5.692 5.752 530,013 +0.03(+0.48%)
Sep 29, 2021 5.907 5.953 5.649 5.724 697,722 -0.13(-2.19%)
Sep 28, 2021 5.862 5.971 5.742 5.852 1,040,710 -0.03(-0.47%)
Sep 27, 2021 5.678 6.036 5.678 5.880 919,956 +0.28(+5.07%)
Sep 24, 2021 5.642 5.741 5.596 5.596 500,152 -0.11(-1.93%)
Sep 23, 2021 5.678 5.807 5.596 5.706 588,753 +0.10(+1.80%)
Sep 22, 2021 5.678 5.834 5.623 5.605 809,725 +0.09(+1.66%)
Sep 21, 2021 5.706 5.770 5.358 5.513 1,152,849 -0.11(-1.95%)
Sep 20, 2021 5.468 5.678 5.468 5.623 1,237,770 -0.17(-3.00%)
Sep 17, 2021 6.026 6.026 5.761 5.797 2,489,716 -0.18(-3.06%)
Sep 16, 2021 6.274 6.274 5.926 5.981 694,012 -0.32(-5.09%)
Sep 15, 2021 6.100 6.338 6.100 6.301 841,866 +0.22(+3.61%)
Sep 14, 2021 6.329 6.329 6.036 6.081 707,580 -0.19(-3.07%)
Sep 13, 2021 6.457 6.448 6.219 6.274 819,630 -0.17(-2.70%)
Sep 10, 2021 6.438 6.696 6.438 6.448 762,488 +0.10(+1.59%)
Sep 09, 2021 6.228 6.438 6.228 6.347 551,683 +0.04(+0.58%)
Sep 08, 2021 6.548 6.576 6.301 6.310 639,680 -0.26(-3.91%)
Sep 07, 2021 6.503 6.704 6.466 6.567 696,339 +0.10(+1.56%)
Sep 03, 2021 6.448 6.563 6.402 6.466 588,000 +0.01(+0.14%)
Sep 02, 2021 6.384 6.590 6.384 6.457 664,213 +0.15(+2.32%)
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.