Skip to main content

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

Historical Prices

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.