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

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
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 (%)
Apr 29, 2022 7.583 7.682 7.402 7.501 1,342,061 -0.14(-1.77%)
Apr 28, 2022 7.447 7.682 7.285 7.637 595,486 +0.15(+2.05%)
Apr 27, 2022 7.520 7.646 7.438 7.483 744,830 +0.12(+1.59%)
Apr 26, 2022 7.520 7.583 7.330 7.366 947,666 -0.11(-1.45%)
Apr 25, 2022 7.619 7.682 7.276 7.474 966,814 -0.38(-4.82%)
Apr 22, 2022 8.060 8.178 7.709 7.853 1,334,599 -0.21(-2.57%)
Apr 21, 2022 8.502 8.502 8.006 8.060 855,120 -0.44(-5.20%)
Apr 20, 2022 8.601 8.719 8.385 8.502 512,071 -0.16(-1.87%)
Apr 19, 2022 8.484 8.710 8.322 8.665 758,378 +0.10(+1.16%)
Apr 18, 2022 8.683 8.728 8.547 8.565 672,575 -0.05(-0.52%)
Apr 14, 2022 8.601 8.782 8.565 8.610 750,334 +0.04(+0.42%)
Apr 13, 2022 8.367 8.592 8.270 8.574 922,885 +0.32(+3.93%)
Apr 12, 2022 8.006 8.372 8.006 8.250 971,333 +0.36(+4.57%)
Apr 11, 2022 8.015 8.115 7.871 7.889 985,000 -0.18(-2.23%)
Apr 08, 2022 8.070 8.202 7.889 8.070 1,029,993 +0.02(+0.22%)
Apr 07, 2022 7.835 8.088 7.745 8.051 696,448 +0.18(+2.29%)
Apr 06, 2022 7.916 7.925 7.763 7.871 1,069,518 +0.05(+0.58%)
Apr 05, 2022 8.015 8.169 7.790 7.826 958,398 -0.17(-2.14%)
Apr 04, 2022 8.214 8.214 7.880 7.997 617,267 -0.14(-1.77%)
Apr 01, 2022 7.988 8.223 7.988 8.142 690,675 +0.11(+1.35%)
Mar 31, 2022 7.898 8.110 7.898 8.033 1,922,058 +0.05(+0.68%)
Mar 30, 2022 8.097 8.367 7.970 7.979 1,107,005 +0.01(+0.11%)
Mar 29, 2022 7.862 7.970 7.691 7.970 1,038,770 -0.07(-0.90%)
Mar 28, 2022 8.142 8.223 7.979 8.042 1,124,477 -0.25(-3.04%)
Mar 25, 2022 8.322 8.430 8.250 8.295 990,761 +0.08(+0.99%)
Mar 24, 2022 8.042 8.295 7.970 8.214 917,424 +0.17(+2.13%)
Mar 23, 2022 7.988 8.187 7.988 8.042 1,040,681 +0.11(+1.36%)
Mar 22, 2022 8.079 8.124 7.826 7.934 835,590 -0.10(-1.23%)
Mar 21, 2022 7.826 8.223 7.826 8.033 923,172 +0.34(+4.45%)
Mar 18, 2022 7.610 7.700 7.375 7.691 2,773,417 +0.02(+0.23%)
Mar 17, 2022 7.511 7.754 7.511 7.673 1,048,599 +0.32(+4.29%)
Mar 16, 2022 7.492 7.547 7.258 7.357 1,408,694 -0.13(-1.69%)
Mar 15, 2022 7.213 7.583 7.078 7.483 1,010,718 +0.10(+1.34%)
Mar 14, 2022 7.700 7.718 7.348 7.384 1,170,877 -0.46(-5.86%)
Mar 11, 2022 7.889 7.988 7.776 7.844 887,323 -0.15(-1.92%)
Mar 10, 2022 7.763 7.997 1,594,658 +0.27(+3.50%)
Mar 09, 2022 7.700 7.822 7.511 7.727 1,247,315 +0.03(+0.35%)
Mar 08, 2022 7.835 8.012 7.474 7.700 2,152,948 -0.33(-4.15%)
Mar 07, 2022 8.791 8.827 7.934 8.033 2,299,974 -0.74(-8.43%)
Mar 04, 2022 8.421 8.854 8.331 8.773 2,280,397 +0.41(+4.85%)
Mar 03, 2022 7.925 8.412 7.727 8.367 2,534,347 +0.45(+5.69%)
Mar 02, 2022 7.646 7.997 7.646 7.916 1,232,041 +0.38(+5.02%)
Mar 01, 2022 7.195 7.547 7.190 7.538 2,291,827 +0.39(+5.42%)
Feb 28, 2022 7.060 7.249 7.033 7.150 1,070,610 +0.09(+1.28%)
Feb 25, 2022 6.789 7.069 6.911 7.060 529,504 +0.26(+3.85%)
Feb 24, 2022 6.852 6.852 6.600 6.798 1,305,608 -0.12(-1.69%)
Feb 23, 2022 6.997 7.127 6.906 6.915 460,178 -0.05(-0.65%)
Feb 22, 2022 7.024 7.150 6.906 6.961 1,107,945 -0.01(-0.13%)
Feb 18, 2022 6.970 0 -0.05(-0.77%)
Feb 17, 2022 6.879 7.168 6.879 7.024 858,013 +0.08(+1.17%)
Feb 16, 2022 6.825 7.001 6.807 6.942 560,731 +0.09(+1.32%)
Feb 15, 2022 6.825 6.902 6.709 6.852 613,114 -0.04(-0.65%)
Feb 14, 2022 6.942 6.960 6.839 6.897 780,173 +0.01(+0.13%)
Feb 11, 2022 6.790 6.924 6.763 6.888 607,010 +0.04(+0.65%)
Feb 10, 2022 6.906 7.040 6.790 6.843 641,746 -0.15(-2.17%)
Feb 09, 2022 7.022 7.067 6.915 6.995 681,661 +0.00(+0.00%)
Feb 08, 2022 6.772 6.995 6.772 6.995 1,278,158 +0.26(+3.85%)
Feb 07, 2022 6.808 6.870 6.656 6.736 983,001 -0.06(-0.92%)
Feb 04, 2022 6.772 6.870 6.656 6.799 1,075,040 +0.10(+1.47%)
Feb 03, 2022 6.378 6.700 1,815,665 +0.34(+5.34%)
Feb 02, 2022 6.262 6.566 6.208 6.360 1,478,207 +0.17(+2.75%)
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.