Skip to main content

Suncoke Energy Inc (NY: SXC )

8.060 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.896 6.024 5.856 5.896 777,575 -0.12(-2.00%)
May 30, 2019 6.105 6.177 5.984 6.016 544,801 -0.09(-1.45%)
May 29, 2019 6.113 6.169 6.016 6.105 1,161,476 -0.09(-1.43%)
May 28, 2019 6.177 6.225 6.057 6.193 848,824 +0.02(+0.26%)
May 24, 2019 6.298 6.362 6.049 6.177 1,206,325 -0.04(-0.65%)
May 23, 2019 6.185 6.354 6.137 6.217 889,588 -0.08(-1.28%)
May 22, 2019 6.394 6.498 6.265 6.298 1,285,562 -0.14(-2.24%)
May 21, 2019 6.386 6.490 6.362 6.442 479,900 +0.09(+1.39%)
May 20, 2019 6.257 6.402 6.257 6.354 1,825,992 +0.03(+0.51%)
May 17, 2019 6.153 6.378 6.149 6.322 1,114,948 +0.09(+1.42%)
May 16, 2019 6.474 6.498 6.113 6.233 2,307,715 -0.22(-3.48%)
May 15, 2019 6.322 6.458 6.306 6.458 823,685 +0.02(+0.25%)
May 14, 2019 6.474 6.506 6.346 6.442 1,100,429 +0.02(+0.25%)
May 13, 2019 6.490 6.627 6.338 6.426 1,041,139 -0.22(-3.38%)
May 10, 2019 6.627 6.699 6.539 6.651 744,834 -0.02(-0.36%)
May 09, 2019 6.490 6.723 6.490 6.675 1,298,044 +0.09(+1.34%)
May 08, 2019 6.458 6.715 6.394 6.587 1,307,500 +0.14(+2.12%)
May 07, 2019 6.876 6.924 6.418 6.450 1,981,059 -0.52(-7.49%)
May 06, 2019 6.932 7.037 6.892 6.972 995,062 -0.16(-2.25%)
May 03, 2019 6.916 7.133 6.900 7.133 842,684 +0.27(+3.98%)
May 02, 2019 6.627 6.884 6.579 6.860 1,002,618 +0.19(+2.89%)
May 01, 2019 6.948 6.948 6.667 6.667 1,686,908 -0.25(-3.60%)
Apr 30, 2019 6.940 7.004 6.860 6.916 1,276,687 -0.02(-0.35%)
Apr 29, 2019 6.715 6.956 6.635 6.940 837,568 +0.19(+2.86%)
Apr 26, 2019 6.820 6.932 6.683 6.747 977,509 -0.16(-2.33%)
Apr 25, 2019 6.739 6.956 6.723 6.908 1,188,139 +0.11(+1.65%)
Apr 24, 2019 6.828 7.085 6.458 6.796 1,459,199 -0.18(-2.53%)
Apr 23, 2019 6.844 7.029 6.844 6.972 1,060,830 +0.13(+1.88%)
Apr 22, 2019 6.755 6.868 6.707 6.844 633,404 +0.06(+0.95%)
Apr 18, 2019 6.924 7.037 6.755 6.780 455,888 -0.19(-2.77%)
Apr 17, 2019 7.013 7.061 6.936 6.972 540,771 +0.01(+0.12%)
Apr 16, 2019 6.908 7.029 6.860 6.964 356,164 +0.10(+1.52%)
Apr 15, 2019 7.021 7.037 6.836 6.860 441,513 -0.14(-2.06%)
Apr 12, 2019 7.125 7.181 6.956 7.004 372,977 +0.00(+0.00%)
Apr 11, 2019 7.245 7.245 6.988 7.004 413,902 -0.26(-3.54%)
Apr 10, 2019 7.165 7.318 7.125 7.262 917,813 +0.13(+1.80%)
Apr 09, 2019 7.270 7.274 7.125 7.133 896,535 -0.21(-2.84%)
Apr 08, 2019 7.294 7.350 7.229 7.342 524,037 +0.02(+0.33%)
Apr 05, 2019 7.197 7.326 7.157 7.318 649,971 +0.15(+2.13%)
Apr 04, 2019 6.956 7.177 6.956 7.165 482,419 +0.20(+2.88%)
Apr 03, 2019 7.173 7.189 6.908 6.964 946,020 -0.10(-1.48%)
Apr 02, 2019 7.013 7.081 6.924 7.069 508,282 +0.06(+0.80%)
Apr 01, 2019 6.916 7.157 6.900 7.013 974,012 +0.19(+2.83%)
Mar 29, 2019 7.021 7.109 6.820 6.820 787,410 -0.12(-1.74%)
Mar 28, 2019 6.932 7.045 6.852 6.940 328,841 +0.02(+0.23%)
Mar 27, 2019 6.796 7.037 6.796 6.924 611,259 +0.13(+1.89%)
Mar 26, 2019 6.892 6.956 6.691 6.796 526,543 -0.03(-0.47%)
Mar 25, 2019 7.029 7.029 6.772 6.828 741,027 -0.22(-3.08%)
Mar 22, 2019 7.334 7.334 6.988 7.045 445,929 -0.39(-5.29%)
Mar 21, 2019 7.213 7.551 7.213 7.438 820,322 +0.16(+2.21%)
Mar 20, 2019 7.286 7.366 7.133 7.278 381,175 -0.04(-0.55%)
Mar 19, 2019 7.366 7.430 7.213 7.318 801,043 +0.04(+0.55%)
Mar 18, 2019 7.205 7.374 7.173 7.278 608,777 +0.09(+1.23%)
Mar 15, 2019 7.366 7.374 7.093 7.189 1,499,752 -0.10(-1.43%)
Mar 14, 2019 7.462 7.494 7.270 7.294 337,656 -0.20(-2.68%)
Mar 13, 2019 7.310 7.527 7.286 7.494 521,469 +0.24(+3.32%)
Mar 12, 2019 7.262 7.366 7.253 7.253 400,979 -0.01(-0.11%)
Mar 11, 2019 7.093 7.278 7.069 7.262 516,053 +0.18(+2.49%)
Mar 08, 2019 7.165 7.237 7.077 7.085 522,616 -0.14(-2.00%)
Mar 07, 2019 7.197 7.278 6.956 7.229 712,266 +0.03(+0.45%)
Mar 06, 2019 7.623 7.639 7.149 7.197 941,155 -0.42(-5.49%)
Mar 05, 2019 7.872 7.872 7.607 7.615 433,487 -0.30(-3.76%)
Mar 04, 2019 7.944 7.976 7.784 7.912 487,720 -0.05(-0.61%)
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.