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

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Nov 30, 2021 5.376 5.528 5.278 5.448 1,113,366 -0.01(-0.16%)
Nov 29, 2021 5.654 5.672 5.408 5.457 1,314,549 -0.07(-1.29%)
Nov 26, 2021 5.528 5.582 5.376 5.528 579,861 -0.26(-4.48%)
Nov 24, 2021 5.743 5.833 5.698 5.788 412,083 -0.04(-0.77%)
Nov 23, 2021 5.806 5.931 5.779 5.833 693,117 +0.07(+1.24%)
Nov 22, 2021 5.546 5.868 5.528 5.761 986,045 +0.26(+4.72%)
Nov 19, 2021 5.466 5.560 5.381 5.502 1,000,074 -0.11(-1.91%)
Nov 18, 2021 5.627 5.627 5.587 5.609 1,018,137 -0.02(-0.32%)
Nov 17, 2021 5.743 5.797 5.582 5.627 1,341,326 -0.12(-2.02%)
Nov 16, 2021 5.805 5.805 5.681 5.743 818,949 -0.06(-1.07%)
Nov 15, 2021 6.000 6.036 5.716 5.805 1,010,950 -0.19(-3.11%)
Nov 12, 2021 6.044 6.098 5.973 5.991 457,784 -0.06(-1.02%)
Nov 11, 2021 5.973 6.089 5.938 6.053 595,742 +0.16(+2.71%)
Nov 10, 2021 6.115 5.885 5.894 896,849 -0.24(-3.90%)
Nov 09, 2021 6.275 6.301 6.044 6.133 744,389 -0.18(-2.81%)
Nov 08, 2021 6.239 6.452 6.231 6.310 966,104 +0.19(+3.19%)
Nov 05, 2021 6.124 6.195 6.044 6.115 644,592 +0.07(+1.17%)
Nov 04, 2021 6.231 6.310 5.991 6.044 890,742 -0.12(-1.87%)
Nov 03, 2021 6.098 6.239 6.062 6.160 792,215 +0.06(+1.02%)
Nov 02, 2021 6.408 6.408 5.863 6.098 1,604,675 -0.28(-4.44%)
Nov 01, 2021 6.709 6.262 6.255 6.381 1,462,538 -0.02(-0.28%)
Oct 29, 2021 6.160 6.421 6.160 6.399 1,272,462 +0.24(+3.88%)
Oct 28, 2021 6.036 6.186 6.036 6.160 638,747 +0.12(+1.91%)
Oct 27, 2021 6.168 6.266 6.022 6.044 759,771 -0.19(-2.99%)
Oct 26, 2021 6.337 6.231 607,075 -0.09(-1.40%)
Oct 25, 2021 6.089 6.337 6.089 6.319 739,233 +0.25(+4.09%)
Oct 22, 2021 6.009 6.186 6.009 6.071 826,439 +0.05(+0.88%)
Oct 21, 2021 6.018 6.084 5.925 6.018 757,083 -0.08(-1.31%)
Oct 20, 2021 5.965 6.106 5.841 6.098 572,206 +0.09(+1.47%)
Oct 19, 2021 6.151 6.151 5.956 6.009 685,454 -0.19(-3.00%)
Oct 18, 2021 6.053 6.204 5.991 6.195 590,677 +0.09(+1.45%)
Oct 15, 2021 6.222 6.284 6.106 6.106 679,027 +0.04(+0.58%)
Oct 14, 2021 6.124 6.337 6.062 6.071 949,354 +0.03(+0.44%)
Oct 13, 2021 5.929 6.053 5.827 6.044 718,558 +0.11(+1.79%)
Oct 12, 2021 5.973 6.036 5.872 5.938 633,911 -0.02(-0.30%)
Oct 11, 2021 5.929 6.222 5.929 5.956 1,246,723 +0.05(+0.90%)
Oct 08, 2021 5.920 6.009 5.841 5.903 398,418 +0.00(+0.00%)
Oct 07, 2021 5.823 5.942 5.779 5.903 688,554 +0.11(+1.83%)
Oct 06, 2021 5.787 5.894 5.584 5.796 1,014,406 -0.13(-2.24%)
Oct 05, 2021 5.867 5.947 5.694 5.929 1,193,054 +0.10(+1.67%)
Oct 04, 2021 5.814 5.920 5.743 5.832 970,657 +0.09(+1.54%)
Oct 01, 2021 5.575 5.823 5.566 5.743 941,852 +0.18(+3.18%)
Sep 30, 2021 5.592 5.672 5.508 5.566 547,704 +0.03(+0.48%)
Sep 29, 2021 5.716 5.761 5.467 5.539 721,010 -0.12(-2.19%)
Sep 28, 2021 5.672 5.779 5.557 5.663 1,075,447 -0.03(-0.47%)
Sep 27, 2021 5.495 5.841 5.495 5.690 950,662 +0.27(+5.07%)
Sep 24, 2021 5.459 5.555 5.415 5.415 516,846 -0.11(-1.93%)
Sep 23, 2021 5.495 5.619 5.415 5.521 608,404 +0.10(+1.80%)
Sep 22, 2021 5.495 5.646 5.442 5.424 836,752 +0.09(+1.66%)
Sep 21, 2021 5.521 5.584 5.185 5.335 1,191,330 -0.11(-1.95%)
Sep 20, 2021 5.291 5.494 5.291 5.442 1,279,084 -0.17(-3.00%)
Sep 17, 2021 5.832 5.832 5.575 5.610 2,572,818 -0.18(-3.06%)
Sep 16, 2021 6.071 6.071 5.734 5.787 717,177 -0.31(-5.09%)
Sep 15, 2021 5.903 6.133 5.903 6.098 869,966 +0.21(+3.61%)
Sep 14, 2021 6.124 6.124 5.841 5.885 731,198 -0.19(-3.07%)
Sep 13, 2021 6.248 6.239 6.018 6.071 846,988 -0.17(-2.70%)
Sep 10, 2021 6.231 6.480 6.231 6.239 787,939 +0.10(+1.59%)
Sep 09, 2021 6.027 6.231 6.027 6.142 570,097 +0.04(+0.58%)
Sep 08, 2021 6.337 6.363 6.098 6.106 661,031 -0.25(-3.91%)
Sep 07, 2021 6.293 6.488 6.257 6.355 719,582 +0.10(+1.56%)
Sep 03, 2021 6.239 6.351 6.195 6.257 607,627 +0.01(+0.14%)
Sep 02, 2021 6.177 6.377 6.177 6.248 686,383 +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.