Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.222 6.402 6.141 6.321 1,462,362 +0.17(+2.79%)
Mar 30, 2021 6.141 6.231 6.005 6.150 922,967 -0.01(-0.15%)
Mar 29, 2021 6.213 6.447 6.069 6.159 1,397,394 -0.11(-1.73%)
Mar 26, 2021 5.870 6.267 5.825 6.267 1,298,971 +0.54(+9.45%)
Mar 25, 2021 5.636 5.780 5.347 5.726 1,474,740 +0.00(+0.00%)
Mar 24, 2021 5.690 6.032 5.690 5.726 1,778,999 +0.17(+3.08%)
Mar 23, 2021 5.888 5.951 5.546 5.555 1,303,663 -0.47(-7.78%)
Mar 22, 2021 6.231 6.303 5.965 6.023 982,587 -0.28(-4.43%)
Mar 19, 2021 6.330 6.492 5.978 6.303 7,354,110 -0.01(-0.14%)
Mar 18, 2021 6.420 6.790 6.312 6.312 1,293,587 -0.15(-2.37%)
Mar 17, 2021 5.960 6.564 5.924 6.465 1,884,949 +0.44(+7.34%)
Mar 16, 2021 6.483 6.492 5.969 6.023 1,381,558 -0.49(-7.48%)
Mar 15, 2021 6.916 6.943 6.429 6.510 1,571,209 -0.23(-3.48%)
Mar 12, 2021 6.637 6.808 6.490 6.745 1,296,309 +0.07(+1.08%)
Mar 11, 2021 6.492 6.736 6.402 6.673 1,662,908 +0.22(+3.35%)
Mar 10, 2021 6.141 6.479 6.087 6.456 1,184,893 +0.31(+4.99%)
Mar 09, 2021 6.123 6.199 5.839 6.150 1,030,321 +0.12(+1.94%)
Mar 08, 2021 6.114 6.123 5.789 6.032 1,669,608 +0.07(+1.21%)
Mar 05, 2021 5.690 5.978 5.591 5.960 1,770,185 +0.41(+7.48%)
Mar 04, 2021 6.096 6.186 5.491 5.546 1,806,433 -0.57(-9.29%)
Mar 03, 2021 6.060 6.249 6.032 6.114 2,234,722 +0.07(+1.19%)
Mar 02, 2021 5.915 6.172 5.825 6.041 690,645 +0.12(+1.98%)
Mar 01, 2021 5.960 6.087 5.902 5.924 796,491 +0.16(+2.82%)
Feb 26, 2021 5.978 6.069 5.627 5.762 1,232,875 -0.26(-4.34%)
Feb 25, 2021 6.501 6.554 6.023 6.023 1,327,399 -0.45(-6.96%)
Feb 24, 2021 6.258 6.573 6.258 6.474 1,196,048 +0.22(+3.46%)
Feb 23, 2021 5.915 6.375 5.852 6.258 1,298,149 +0.27(+4.52%)
Feb 22, 2021 5.699 6.051 5.577 5.987 1,561,218 +0.25(+4.40%)
Feb 19, 2021 5.455 5.762 5.455 5.735 722,846 +0.32(+5.82%)
Feb 18, 2021 5.726 5.825 5.419 5.419 772,612 -0.32(-5.50%)
Feb 17, 2021 5.672 5.878 5.601 5.735 1,052,477 +0.14(+2.56%)
Feb 16, 2021 5.583 5.708 5.440 5.592 1,013,810 +0.18(+3.30%)
Feb 12, 2021 5.199 5.413 5.110 5.413 800,415 +0.20(+3.77%)
Feb 11, 2021 5.065 5.217 4.958 5.217 916,254 +0.16(+3.18%)
Feb 10, 2021 5.226 5.253 4.985 5.056 712,091 -0.10(-1.91%)
Feb 09, 2021 5.288 5.288 4.967 5.154 940,842 -0.11(-2.04%)
Feb 08, 2021 5.315 5.342 5.136 5.261 860,469 +0.13(+2.61%)
Feb 05, 2021 5.119 5.136 4.998 5.127 908,779 +0.13(+2.68%)
Feb 04, 2021 5.253 5.253 4.699 4.993 1,115,677 +0.05(+1.09%)
Feb 03, 2021 4.779 4.985 4.779 4.940 1,054,519 +0.16(+3.36%)
Feb 02, 2021 4.958 4.993 4.761 4.779 720,084 -0.07(-1.47%)
Feb 01, 2021 4.520 4.868 4.475 4.851 1,819,050 +0.45(+10.14%)
Jan 29, 2021 4.636 4.699 4.386 4.404 734,926 -0.18(-3.90%)
Jan 28, 2021 4.663 4.788 4.565 4.583 1,392,357 -0.05(-1.16%)
Jan 27, 2021 4.591 4.734 4.382 4.636 1,047,050 -0.06(-1.33%)
Jan 26, 2021 4.958 5.011 4.690 4.699 637,869 -0.20(-4.01%)
Jan 25, 2021 5.011 5.011 4.708 4.895 845,810 -0.12(-2.32%)
Jan 22, 2021 4.770 5.038 4.654 5.011 749,367 +0.14(+2.94%)
Jan 21, 2021 5.315 5.315 4.797 4.868 1,160,146 -0.41(-7.78%)
Jan 20, 2021 5.253 5.337 5.217 5.279 754,827 +0.12(+2.25%)
Jan 19, 2021 5.101 5.226 5.092 5.163 899,010 +0.14(+2.85%)
Jan 15, 2021 5.127 5.199 4.958 5.020 1,111,289 -0.24(-4.58%)
Jan 14, 2021 5.270 5.395 5.154 5.261 626,181 +0.03(+0.51%)
Jan 13, 2021 5.565 5.592 5.172 5.235 663,291 -0.33(-5.94%)
Jan 12, 2021 5.154 5.583 5.065 5.565 867,627 +0.46(+9.11%)
Jan 11, 2021 4.779 5.119 4.779 5.101 503,931 +0.23(+4.77%)
Jan 08, 2021 5.029 5.048 4.792 4.868 889,748 -0.16(-3.20%)
Jan 07, 2021 5.020 5.226 4.967 5.029 887,311 +0.07(+1.44%)
Jan 06, 2021 4.466 5.127 4.466 4.958 1,795,295 +0.59(+13.50%)
Jan 05, 2021 4.163 4.417 4.118 4.368 1,417,712 +0.22(+5.39%)
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.