Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.890 5.926 5.774 5.899 771,603 +0.01(+0.15%)
Dec 30, 2021 5.962 6.019 5.881 5.890 503,861 -0.04(-0.60%)
Dec 29, 2021 6.006 6.042 5.917 5.926 509,038 -0.08(-1.34%)
Dec 28, 2021 6.060 6.108 5.962 6.006 452,199 -0.05(-0.89%)
Dec 27, 2021 6.024 6.078 5.899 6.060 514,911 +0.01(+0.15%)
Dec 23, 2021 6.105 6.123 6.015 6.051 535,941 -0.04(-0.59%)
Dec 22, 2021 5.988 6.087 5.917 6.087 479,399 +0.06(+1.04%)
Dec 21, 2021 5.917 6.069 5.894 6.024 667,641 +0.20(+3.38%)
Dec 20, 2021 5.836 5.863 5.675 5.827 832,842 -0.13(-2.11%)
Dec 17, 2021 5.720 5.971 5.657 5.953 3,374,006 +0.20(+3.42%)
Dec 16, 2021 5.738 5.899 5.680 5.756 949,812 +0.06(+1.10%)
Dec 15, 2021 5.496 5.715 5.416 5.693 1,104,393 +0.19(+3.41%)
Dec 14, 2021 5.523 5.720 5.474 5.505 1,216,648 -0.04(-0.65%)
Dec 13, 2021 5.702 5.702 5.411 5.541 1,011,894 -0.19(-3.28%)
Dec 10, 2021 5.818 5.854 5.617 5.729 776,313 -0.04(-0.78%)
Dec 09, 2021 5.738 5.791 5.612 5.774 535,451 -0.05(-0.92%)
Dec 08, 2021 5.765 5.868 5.747 5.827 713,186 +0.04(+0.77%)
Dec 07, 2021 5.738 5.872 5.702 5.783 632,770 +0.13(+2.38%)
Dec 06, 2021 5.675 5.738 5.523 5.648 879,629 +0.01(+0.16%)
Dec 03, 2021 5.702 5.765 5.577 5.639 704,829 -0.05(-0.94%)
Dec 02, 2021 5.424 5.729 5.380 5.693 800,342 +0.30(+5.65%)
Dec 01, 2021 5.604 5.702 5.389 5.389 1,297,887 -0.06(-1.15%)
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%)
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.