Suncoke Energy Inc (NY: SXC )

6.000 +0.180 (+3.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 8.410 8.520 8.210 8.320 1,210,032 -0.15(-1.77%)
Apr 28, 2022 8.260 8.520 8.080 8.470 536,904 +0.17(+2.05%)
Apr 27, 2022 8.340 8.480 8.250 8.300 671,555 +0.13(+1.59%)
Apr 26, 2022 8.340 8.410 8.130 8.170 854,437 -0.12(-1.45%)
Apr 25, 2022 8.450 8.520 8.070 8.290 871,701 -0.42(-4.82%)
Apr 22, 2022 8.940 9.070 8.550 8.710 1,203,304 -0.23(-2.57%)
Apr 21, 2022 9.430 8.880 8.940 770,995 -0.49(-5.20%)
Apr 20, 2022 9.540 9.670 9.300 9.430 461,695 -0.18(-1.87%)
Apr 19, 2022 9.410 9.660 9.230 9.610 683,771 +0.11(+1.16%)
Apr 18, 2022 9.630 9.680 9.480 9.500 606,409 -0.05(-0.52%)
Apr 14, 2022 9.540 9.740 9.500 9.550 676,518 +0.04(+0.42%)
Apr 13, 2022 9.280 9.530 9.173 9.510 832,094 +0.36(+3.93%)
Apr 12, 2022 8.880 9.285 8.880 9.150 875,775 +0.40(+4.57%)
Apr 11, 2022 8.890 9.000 8.730 8.750 888,098 -0.20(-2.23%)
Apr 08, 2022 8.950 9.097 8.750 8.950 928,665 +0.02(+0.22%)
Apr 07, 2022 8.690 8.970 8.590 8.930 627,933 +0.20(+2.29%)
Apr 06, 2022 8.780 8.790 8.610 8.730 964,301 +0.05(+0.58%)
Apr 05, 2022 8.890 9.060 8.640 8.680 864,113 -0.19(-2.14%)
Apr 04, 2022 9.110 9.110 8.740 8.870 556,542 -0.16(-1.77%)
Apr 01, 2022 8.860 9.120 8.860 9.030 622,728 +0.12(+1.35%)
Mar 31, 2022 8.760 8.995 8.760 8.910 1,732,970 +0.06(+0.68%)
Mar 30, 2022 8.980 9.280 8.840 8.850 998,100 +0.01(+0.11%)
Mar 29, 2022 8.720 8.840 8.530 8.840 936,578 -0.08(-0.90%)
Mar 28, 2022 9.030 9.120 8.850 8.920 1,013,853 -0.28(-3.04%)
Mar 25, 2022 9.230 9.350 9.150 9.200 893,292 +0.09(+0.99%)
Mar 24, 2022 8.920 9.200 8.840 9.110 827,170 +0.19(+2.13%)
Mar 23, 2022 8.860 9.080 8.860 8.920 938,301 +0.12(+1.36%)
Mar 22, 2022 8.960 9.010 8.680 8.800 753,387 -0.11(-1.23%)
Mar 21, 2022 8.680 9.120 8.680 8.910 832,352 +0.38(+4.45%)
Mar 18, 2022 8.440 8.540 8.180 8.530 2,500,574 +0.02(+0.24%)
Mar 17, 2022 8.330 8.600 8.330 8.510 945,440 +0.35(+4.29%)
Mar 16, 2022 8.310 8.370 8.050 8.160 1,270,110 -0.14(-1.69%)
Mar 15, 2022 8.000 8.410 7.850 8.300 911,286 +0.11(+1.34%)
Mar 14, 2022 8.540 8.560 8.150 8.190 1,055,689 -0.51(-5.86%)
Mar 11, 2022 8.750 8.860 8.625 8.700 800,030 -0.17(-1.92%)
Mar 10, 2022 8.610 8.870 1,437,779 +0.30(+3.50%)
Mar 09, 2022 8.540 8.675 8.330 8.570 1,124,607 +0.03(+0.35%)
Mar 08, 2022 8.690 8.887 8.290 8.540 1,941,145 -0.37(-4.15%)
Mar 07, 2022 9.750 9.790 8.800 8.910 2,073,707 -0.82(-8.43%)
Mar 04, 2022 9.340 9.820 9.240 9.730 2,056,056 +0.45(+4.85%)
Mar 03, 2022 8.790 9.330 8.570 9.280 2,285,023 +0.50(+5.69%)
Mar 02, 2022 8.480 8.870 8.480 8.780 1,110,835 +0.42(+5.02%)
Mar 01, 2022 7.980 8.370 7.975 8.360 2,066,362 +0.43(+5.42%)
Feb 28, 2022 7.830 8.040 7.800 7.930 965,286 +0.10(+1.28%)
Feb 25, 2022 7.530 7.840 7.665 7.830 477,413 +0.29(+3.85%)
Feb 24, 2022 7.600 7.600 7.320 7.540 1,177,165 -0.13(-1.69%)
Feb 23, 2022 7.760 7.905 7.660 7.670 414,907 -0.05(-0.65%)
Feb 22, 2022 7.790 7.930 7.660 7.720 998,948 -0.01(-0.13%)
Feb 18, 2022 7.730 0 -0.06(-0.77%)
Feb 17, 2022 7.630 7.950 7.630 7.790 773,604 +0.09(+1.17%)
Feb 16, 2022 7.570 7.765 7.550 7.700 505,568 +0.04(+0.52%)
Feb 15, 2022 7.630 7.715 7.500 7.660 548,467 -0.05(-0.65%)
Feb 14, 2022 7.760 7.780 7.645 7.710 697,912 +0.01(+0.13%)
Feb 11, 2022 7.590 7.740 7.560 7.700 543,007 +0.05(+0.65%)
Feb 10, 2022 7.720 7.870 7.590 7.650 574,080 -0.17(-2.17%)
Feb 09, 2022 7.850 7.900 7.730 7.820 609,787 +0.00(+0.00%)
Feb 08, 2022 7.570 7.820 7.570 7.820 1,143,389 +0.29(+3.85%)
Feb 07, 2022 7.610 7.680 7.440 7.530 879,353 -0.07(-0.92%)
Feb 04, 2022 7.570 7.680 7.440 7.600 961,688 +0.11(+1.47%)
Feb 03, 2022 7.130 7.490 1,624,221 +0.38(+5.34%)
Feb 02, 2022 7.000 7.340 6.940 7.110 1,322,345 +0.19(+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.