Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.176 7.243 7.093 7.152 1,234,663 -0.02(-0.35%)
Apr 29, 2019 6.944 7.193 6.861 7.176 809,999 +0.20(+2.86%)
Apr 26, 2019 7.052 7.168 6.911 6.977 945,333 -0.17(-2.33%)
Apr 25, 2019 6.969 7.193 6.952 7.143 1,149,031 +0.12(+1.65%)
Apr 24, 2019 7.060 7.326 6.678 7.027 1,411,168 -0.18(-2.53%)
Apr 23, 2019 7.077 7.268 7.077 7.210 1,025,912 +0.13(+1.88%)
Apr 22, 2019 6.985 7.102 6.936 7.077 612,555 +0.07(+0.95%)
Apr 18, 2019 7.160 7.276 6.985 7.010 440,882 -0.20(-2.77%)
Apr 17, 2019 7.251 7.301 7.172 7.210 522,971 +0.01(+0.12%)
Apr 16, 2019 7.143 7.268 7.093 7.201 344,441 +0.11(+1.52%)
Apr 15, 2019 7.260 7.276 7.068 7.093 426,981 -0.15(-2.06%)
Apr 12, 2019 7.367 7.426 7.193 7.243 360,700 +0.00(+0.00%)
Apr 11, 2019 7.492 7.492 7.226 7.243 400,278 -0.27(-3.54%)
Apr 10, 2019 7.409 7.567 7.367 7.509 887,602 +0.13(+1.80%)
Apr 09, 2019 7.517 7.521 7.367 7.376 867,024 -0.22(-2.84%)
Apr 08, 2019 7.542 7.600 7.475 7.592 506,787 +0.02(+0.33%)
Apr 05, 2019 7.442 7.575 7.401 7.567 628,577 +0.16(+2.13%)
Apr 04, 2019 7.193 7.421 7.193 7.409 466,540 +0.21(+2.88%)
Apr 03, 2019 7.417 7.434 7.143 7.201 914,881 -0.11(-1.48%)
Apr 02, 2019 7.251 7.322 7.160 7.309 491,551 +0.06(+0.80%)
Apr 01, 2019 7.152 7.401 7.135 7.251 941,952 +0.20(+2.83%)
Mar 29, 2019 7.260 7.351 7.052 7.052 761,492 -0.12(-1.74%)
Mar 28, 2019 7.168 7.284 7.085 7.176 318,017 +0.02(+0.23%)
Mar 27, 2019 7.027 7.276 7.027 7.160 591,139 +0.13(+1.89%)
Mar 26, 2019 7.127 7.193 6.919 7.027 509,211 -0.03(-0.47%)
Mar 25, 2019 7.268 7.268 7.002 7.060 716,635 -0.22(-3.08%)
Mar 22, 2019 7.583 7.583 7.226 7.284 431,251 -0.41(-5.29%)
Mar 21, 2019 7.459 7.808 7.459 7.691 793,320 +0.17(+2.21%)
Mar 20, 2019 7.534 7.617 7.376 7.525 368,628 -0.04(-0.55%)
Mar 19, 2019 7.617 7.683 7.459 7.567 774,676 +0.04(+0.55%)
Mar 18, 2019 7.451 7.625 7.417 7.525 588,738 +0.09(+1.23%)
Mar 15, 2019 7.617 7.625 7.334 7.434 1,450,386 -0.11(-1.43%)
Mar 14, 2019 7.716 7.750 7.517 7.542 326,542 -0.21(-2.68%)
Mar 13, 2019 7.559 7.783 7.534 7.750 504,305 +0.25(+3.32%)
Mar 12, 2019 7.509 7.617 7.500 7.500 387,780 -0.01(-0.11%)
Mar 11, 2019 7.334 7.525 7.309 7.509 499,066 +0.18(+2.49%)
Mar 08, 2019 7.409 7.484 7.318 7.326 505,414 -0.15(-2.00%)
Mar 07, 2019 7.442 7.525 7.193 7.475 688,821 +0.03(+0.45%)
Mar 06, 2019 7.882 7.899 7.392 7.442 910,176 -0.43(-5.49%)
Mar 05, 2019 8.140 8.140 7.866 7.874 419,219 -0.31(-3.76%)
Mar 04, 2019 8.215 8.248 8.049 8.181 471,666 -0.05(-0.61%)
Mar 01, 2019 8.306 8.373 8.132 8.231 742,590 -0.01(-0.10%)
Feb 28, 2019 8.447 8.514 8.219 8.240 545,831 -0.26(-3.03%)
Feb 27, 2019 8.522 8.564 8.414 8.497 425,843 +0.01(+0.10%)
Feb 26, 2019 8.464 8.555 8.364 8.489 448,462 +0.12(+1.49%)
Feb 25, 2019 8.373 8.497 8.255 8.364 713,408 +0.00(+0.00%)
Feb 22, 2019 8.447 8.497 8.306 8.364 552,367 -0.02(-0.20%)
Feb 21, 2019 8.547 8.622 8.323 8.381 366,947 -0.19(-2.23%)
Feb 20, 2019 8.339 8.605 8.339 8.572 829,882 +0.22(+2.58%)
Feb 19, 2019 8.123 8.431 8.123 8.356 489,433 +0.16(+1.93%)
Feb 15, 2019 8.049 8.215 7.899 8.198 534,308 +0.22(+2.71%)
Feb 14, 2019 8.157 8.215 7.974 7.982 841,032 -0.22(-2.63%)
Feb 13, 2019 8.431 8.522 8.165 8.198 1,041,103 -0.12(-1.40%)
Feb 12, 2019 8.323 8.348 8.157 8.314 739,242 +0.07(+0.91%)
Feb 11, 2019 8.223 8.373 8.140 8.240 890,734 -0.01(-0.10%)
Feb 08, 2019 8.373 8.447 8.198 8.248 791,711 -0.18(-2.17%)
Feb 07, 2019 8.539 8.539 8.331 8.431 1,260,524 -0.05(-0.59%)
Feb 06, 2019 8.431 8.514 8.256 8.480 1,539,226 +0.08(+0.99%)
Feb 05, 2019 7.974 8.655 7.891 8.397 3,884,942 -0.68(-7.50%)
Feb 04, 2019 8.929 9.079 8.896 9.079 368,604 +0.02(+0.18%)
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.