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 (%)
Nov 30, 2021 5.380 5.532 5.281 5.451 1,112,658 -0.01(-0.16%)
Nov 29, 2021 5.657 5.675 5.411 5.460 1,313,713 -0.07(-1.29%)
Nov 26, 2021 5.532 5.586 5.380 5.532 579,493 -0.26(-4.48%)
Nov 24, 2021 5.747 5.836 5.702 5.791 411,821 -0.04(-0.77%)
Nov 23, 2021 5.809 5.935 5.783 5.836 692,676 +0.07(+1.24%)
Nov 22, 2021 5.550 5.872 5.532 5.765 985,417 +0.26(+4.72%)
Nov 19, 2021 5.469 5.563 5.384 5.505 999,438 -0.11(-1.91%)
Nov 18, 2021 5.630 5.630 5.590 5.612 1,017,490 -0.02(-0.32%)
Nov 17, 2021 5.747 5.800 5.586 5.630 1,340,472 -0.12(-2.02%)
Nov 16, 2021 5.809 5.809 5.685 5.747 818,428 -0.06(-1.07%)
Nov 15, 2021 6.004 6.039 5.720 5.809 1,010,307 -0.19(-3.11%)
Nov 12, 2021 6.048 6.101 5.977 5.995 457,493 -0.06(-1.02%)
Nov 11, 2021 5.977 6.093 5.942 6.057 595,363 +0.16(+2.71%)
Nov 10, 2021 6.119 5.889 5.897 896,279 -0.24(-3.90%)
Nov 09, 2021 6.279 6.305 6.048 6.137 743,915 -0.18(-2.81%)
Nov 08, 2021 6.243 6.456 6.234 6.314 965,490 +0.20(+3.19%)
Nov 05, 2021 6.128 6.199 6.048 6.119 644,182 +0.07(+1.17%)
Nov 04, 2021 6.234 6.314 5.995 6.048 890,175 -0.12(-1.87%)
Nov 03, 2021 6.101 6.243 6.066 6.164 791,711 +0.06(+1.02%)
Nov 02, 2021 6.412 6.412 5.866 6.101 1,603,654 -0.28(-4.44%)
Nov 01, 2021 6.713 6.266 6.259 6.385 1,461,608 -0.02(-0.28%)
Oct 29, 2021 6.164 6.425 6.164 6.403 1,271,653 +0.24(+3.88%)
Oct 28, 2021 6.039 6.190 6.039 6.164 638,341 +0.12(+1.91%)
Oct 27, 2021 6.172 6.270 6.025 6.048 759,288 -0.19(-2.99%)
Oct 26, 2021 6.341 6.234 606,689 -0.09(-1.40%)
Oct 25, 2021 6.093 6.341 6.093 6.323 738,762 +0.25(+4.09%)
Oct 22, 2021 6.013 6.190 6.013 6.075 825,913 +0.05(+0.88%)
Oct 21, 2021 6.022 6.088 5.929 6.022 756,601 -0.08(-1.31%)
Oct 20, 2021 5.968 6.110 5.844 6.101 571,842 +0.09(+1.47%)
Oct 19, 2021 6.155 6.155 5.960 6.013 685,018 -0.19(-3.00%)
Oct 18, 2021 6.057 6.208 5.995 6.199 590,302 +0.09(+1.45%)
Oct 15, 2021 6.226 6.288 6.110 6.110 678,595 +0.04(+0.58%)
Oct 14, 2021 6.128 6.341 6.066 6.075 948,750 +0.03(+0.44%)
Oct 13, 2021 5.933 6.057 5.831 6.048 718,101 +0.11(+1.79%)
Oct 12, 2021 5.977 6.039 5.875 5.942 633,508 -0.02(-0.30%)
Oct 11, 2021 5.933 6.226 5.933 5.960 1,245,930 +0.05(+0.90%)
Oct 08, 2021 5.924 6.013 5.844 5.906 398,165 +0.00(+0.00%)
Oct 07, 2021 5.827 5.946 5.782 5.906 688,116 +0.11(+1.83%)
Oct 06, 2021 5.791 5.897 5.587 5.800 1,013,761 -0.13(-2.24%)
Oct 05, 2021 5.871 5.951 5.698 5.933 1,192,295 +0.10(+1.67%)
Oct 04, 2021 5.818 5.924 5.747 5.835 970,040 +0.09(+1.54%)
Oct 01, 2021 5.578 5.827 5.569 5.747 941,253 +0.18(+3.18%)
Sep 30, 2021 5.596 5.676 5.512 5.569 547,356 +0.03(+0.48%)
Sep 29, 2021 5.720 5.764 5.470 5.543 720,552 -0.12(-2.19%)
Sep 28, 2021 5.676 5.782 5.560 5.667 1,074,763 -0.03(-0.47%)
Sep 27, 2021 5.498 5.844 5.498 5.694 950,057 +0.27(+5.07%)
Sep 24, 2021 5.463 5.559 5.419 5.419 516,517 -0.11(-1.93%)
Sep 23, 2021 5.498 5.623 5.419 5.525 608,017 +0.10(+1.80%)
Sep 22, 2021 5.498 5.649 5.445 5.427 836,220 +0.09(+1.66%)
Sep 21, 2021 5.525 5.587 5.188 5.339 1,190,572 -0.11(-1.95%)
Sep 20, 2021 5.294 5.498 5.294 5.445 1,278,271 -0.17(-3.00%)
Sep 17, 2021 5.835 5.835 5.578 5.614 2,571,182 -0.18(-3.06%)
Sep 16, 2021 6.075 6.075 5.738 5.791 716,721 -0.31(-5.09%)
Sep 15, 2021 5.906 6.137 5.906 6.101 869,413 +0.21(+3.61%)
Sep 14, 2021 6.128 6.128 5.844 5.889 730,733 -0.19(-3.07%)
Sep 13, 2021 6.252 6.243 6.022 6.075 846,449 -0.17(-2.70%)
Sep 10, 2021 6.234 6.484 6.234 6.243 787,437 +0.10(+1.59%)
Sep 09, 2021 6.031 6.234 6.031 6.146 569,734 +0.04(+0.58%)
Sep 08, 2021 6.341 6.368 6.101 6.110 660,611 -0.25(-3.91%)
Sep 07, 2021 6.297 6.492 6.261 6.359 719,124 +0.10(+1.56%)
Sep 03, 2021 6.243 6.355 6.199 6.261 607,240 +0.01(+0.14%)
Sep 02, 2021 6.181 6.381 6.181 6.252 685,947 +0.14(+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.