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

Suncoke Energy Inc (NY: SXC )

10.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2022 7.295 7.491 7.267 7.389 1,036,029 +0.09(+1.28%)
Feb 25, 2022 7.016 7.305 7.142 7.295 512,401 +0.27(+3.85%)
Feb 24, 2022 7.081 7.081 6.820 7.025 1,263,436 -0.12(-1.70%)
Feb 23, 2022 7.230 7.365 7.137 7.146 445,314 -0.05(-0.65%)
Feb 22, 2022 7.258 7.389 7.137 7.193 1,072,158 -0.01(-0.13%)
Feb 18, 2022 7.202 0 -0.06(-0.77%)
Feb 17, 2022 7.109 7.407 7.109 7.258 830,299 +0.08(+1.17%)
Feb 16, 2022 7.053 7.235 7.034 7.174 542,620 +0.09(+1.32%)
Feb 15, 2022 7.053 7.132 6.933 7.081 593,310 -0.05(-0.65%)
Feb 14, 2022 7.173 7.192 7.067 7.127 754,974 +0.01(+0.13%)
Feb 11, 2022 7.016 7.155 6.989 7.118 587,403 +0.05(+0.65%)
Feb 10, 2022 7.137 7.275 7.016 7.072 621,017 -0.16(-2.17%)
Feb 09, 2022 7.257 7.303 7.146 7.229 659,643 +0.00(+0.00%)
Feb 08, 2022 6.998 7.229 6.998 7.229 1,236,873 +0.27(+3.85%)
Feb 07, 2022 7.035 7.100 6.878 6.961 951,249 -0.06(-0.92%)
Feb 04, 2022 6.998 7.100 6.878 7.026 1,040,316 +0.10(+1.47%)
Feb 03, 2022 6.591 6.924 1,757,019 +0.35(+5.34%)
Feb 02, 2022 6.471 6.785 6.415 6.573 1,430,461 +0.18(+2.75%)
Feb 01, 2022 6.231 6.471 6.159 6.397 1,014,866 +0.06(+1.02%)
Jan 31, 2022 6.295 6.452 6.332 859,559 -0.03(-0.44%)
Jan 28, 2022 6.295 6.351 6.138 6.360 659,483 +0.07(+1.18%)
Jan 27, 2022 6.360 6.452 6.224 6.286 544,245 +0.00(+0.00%)
Jan 26, 2022 6.480 6.554 6.203 6.286 566,100 -0.07(-1.16%)
Jan 25, 2022 6.231 6.420 6.092 6.360 906,365 +0.06(+0.88%)
Jan 24, 2022 6.147 6.351 5.953 6.305 1,053,424 +0.05(+0.74%)
Jan 21, 2022 6.563 6.563 6.258 6.258 1,106,895 -0.42(-6.23%)
Jan 20, 2022 6.952 7.062 6.665 6.674 535,733 -0.28(-3.99%)
Jan 19, 2022 6.952 7.044 6.873 6.952 631,949 +0.08(+1.21%)
Jan 18, 2022 6.933 6.989 6.804 6.868 760,105 -0.06(-0.80%)
Jan 14, 2022 6.924 0 +0.03(+0.40%)
Jan 13, 2022 6.878 7.058 6.868 6.896 777,699 +0.03(+0.40%)
Jan 12, 2022 6.656 6.924 6.633 6.868 1,266,911 +0.25(+3.77%)
Jan 11, 2022 6.554 6.647 6.471 6.619 728,641 +0.06(+0.85%)
Jan 10, 2022 6.591 6.619 6.452 6.563 616,072 +0.02(+0.28%)
Jan 07, 2022 6.462 6.591 6.415 6.545 556,143 +0.09(+1.43%)
Jan 06, 2022 6.582 6.628 6.415 6.452 701,421 -0.06(-0.85%)
Jan 05, 2022 6.397 6.656 6.388 6.508 868,202 +0.15(+2.33%)
Jan 04, 2022 6.342 6.462 6.314 6.360 568,640 +0.06(+0.88%)
Jan 03, 2022 6.120 6.467 6.115 6.305 654,588 +0.21(+3.49%)
Dec 31, 2021 6.083 6.120 5.963 6.092 747,156 +0.01(+0.15%)
Dec 30, 2021 6.157 6.216 6.073 6.083 487,896 -0.04(-0.60%)
Dec 29, 2021 6.203 6.240 6.110 6.120 492,909 -0.08(-1.34%)
Dec 28, 2021 6.258 6.308 6.157 6.203 437,872 -0.06(-0.89%)
Dec 27, 2021 6.221 6.277 6.092 6.258 498,596 +0.01(+0.15%)
Dec 23, 2021 6.305 6.323 6.212 6.249 518,960 -0.04(-0.59%)
Dec 22, 2021 6.184 6.286 6.110 6.286 464,209 +0.06(+1.04%)
Dec 21, 2021 6.110 6.268 6.087 6.221 646,487 +0.20(+3.38%)
Dec 20, 2021 6.027 6.055 5.861 6.018 806,454 -0.13(-2.11%)
Dec 17, 2021 5.907 6.166 5.842 6.147 3,267,103 +0.20(+3.42%)
Dec 16, 2021 5.926 6.092 5.865 5.944 919,718 +0.06(+1.10%)
Dec 15, 2021 5.676 5.902 5.593 5.879 1,069,402 +0.19(+3.41%)
Dec 14, 2021 5.704 5.907 5.653 5.685 1,178,099 -0.04(-0.65%)
Dec 13, 2021 5.889 5.889 5.588 5.722 979,833 -0.19(-3.28%)
Dec 10, 2021 6.009 6.046 5.801 5.916 751,716 -0.05(-0.78%)
Dec 09, 2021 5.926 5.981 5.796 5.963 518,485 -0.06(-0.92%)
Dec 08, 2021 5.953 6.060 5.935 6.018 690,589 +0.05(+0.77%)
Dec 07, 2021 5.926 6.064 5.889 5.972 612,721 +0.14(+2.38%)
Dec 06, 2021 5.861 5.926 5.704 5.833 851,759 +0.01(+0.16%)
Dec 03, 2021 5.889 5.953 5.759 5.824 682,497 -0.06(-0.94%)
Dec 02, 2021 5.602 5.916 5.556 5.879 774,984 +0.31(+5.65%)
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.