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

Suncoke Energy Inc (NY: SXC )

8.225 +0.215 (+2.68%)
Streaming Delayed Price Updated: 3:14 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 (%)
Dec 31, 2021 5.886 5.922 5.770 5.895 772,095 +0.01(+0.15%)
Dec 30, 2021 5.958 6.016 5.877 5.886 504,182 -0.04(-0.60%)
Dec 29, 2021 6.002 6.038 5.913 5.922 509,362 -0.08(-1.34%)
Dec 28, 2021 6.056 6.105 5.958 6.002 452,487 -0.05(-0.89%)
Dec 27, 2021 6.020 6.074 5.895 6.056 515,239 +0.01(+0.15%)
Dec 23, 2021 6.101 6.119 6.011 6.047 536,282 -0.04(-0.59%)
Dec 22, 2021 5.985 6.083 5.913 6.083 479,704 +0.06(+1.04%)
Dec 21, 2021 5.913 6.065 5.891 6.020 668,066 +0.20(+3.38%)
Dec 20, 2021 5.833 5.859 5.672 5.824 833,372 -0.13(-2.11%)
Dec 17, 2021 5.716 5.967 5.654 5.949 3,376,154 +0.20(+3.42%)
Dec 16, 2021 5.734 5.895 5.676 5.752 950,417 +0.06(+1.10%)
Dec 15, 2021 5.493 5.712 5.412 5.689 1,105,096 +0.19(+3.41%)
Dec 14, 2021 5.519 5.716 5.470 5.502 1,217,422 -0.04(-0.65%)
Dec 13, 2021 5.698 5.698 5.408 5.537 1,012,538 -0.19(-3.28%)
Dec 10, 2021 5.815 5.850 5.613 5.725 776,808 -0.04(-0.78%)
Dec 09, 2021 5.734 5.788 5.609 5.770 535,792 -0.05(-0.92%)
Dec 08, 2021 5.761 5.864 5.743 5.824 713,640 +0.04(+0.77%)
Dec 07, 2021 5.734 5.868 5.698 5.779 633,173 +0.13(+2.38%)
Dec 06, 2021 5.672 5.734 5.519 5.645 880,189 +0.01(+0.16%)
Dec 03, 2021 5.698 5.761 5.573 5.636 705,277 -0.05(-0.94%)
Dec 02, 2021 5.421 5.725 5.376 5.689 800,852 +0.30(+5.65%)
Dec 01, 2021 5.600 5.698 5.385 5.385 1,298,714 -0.06(-1.15%)
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%)
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.