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 (%)
May 28, 2021 6.994 6.994 6.717 6.840 781,205 -0.11(-1.57%)
May 27, 2021 6.631 7.039 6.622 6.949 1,117,564 +0.43(+6.55%)
May 26, 2021 6.313 6.535 6.313 6.522 505,671 +0.23(+3.61%)
May 25, 2021 6.622 6.676 6.295 6.295 730,213 -0.31(-4.68%)
May 24, 2021 6.513 6.658 6.332 6.603 601,496 +0.14(+2.11%)
May 21, 2021 6.485 6.599 6.431 6.467 803,728 +0.05(+0.71%)
May 20, 2021 6.649 6.690 6.222 6.422 1,039,879 -0.21(-3.15%)
May 19, 2021 6.758 6.758 6.384 6.631 1,031,254 -0.23(-3.31%)
May 18, 2021 6.903 7.030 6.812 6.858 1,010,616 +0.01(+0.13%)
May 17, 2021 6.587 6.903 6.560 6.849 1,123,894 +0.28(+4.25%)
May 14, 2021 6.497 6.578 6.425 6.569 959,007 +0.13(+1.96%)
May 13, 2021 6.578 6.759 6.263 6.443 940,333 -0.16(-2.46%)
May 12, 2021 6.921 7.015 6.538 6.605 831,841 -0.32(-4.56%)
May 11, 2021 6.596 6.984 6.470 6.921 979,938 +0.05(+0.79%)
May 10, 2021 7.002 7.263 6.867 6.867 1,348,860 -0.04(-0.52%)
May 07, 2021 6.921 6.984 6.704 6.903 656,010 -0.04(-0.52%)
May 06, 2021 6.984 7.011 6.578 6.939 775,400 +0.04(+0.52%)
May 05, 2021 6.984 7.033 6.768 6.903 999,441 -0.01(-0.13%)
May 04, 2021 6.686 6.984 6.686 6.912 1,476,947 +0.16(+2.40%)
May 03, 2021 6.236 6.750 6.236 6.750 1,555,638 +0.67(+10.96%)
Apr 30, 2021 6.092 6.155 5.975 6.083 1,285,261 -0.08(-1.32%)
Apr 29, 2021 6.614 6.695 6.164 6.164 1,035,673 -0.26(-4.07%)
Apr 28, 2021 6.092 6.470 6.038 6.425 1,048,502 +0.43(+7.22%)
Apr 27, 2021 6.074 6.200 5.875 5.993 684,571 -0.08(-1.34%)
Apr 26, 2021 6.083 6.227 6.047 6.074 684,130 +0.08(+1.35%)
Apr 23, 2021 5.776 6.038 5.695 5.993 661,606 +0.28(+4.89%)
Apr 22, 2021 5.857 5.857 5.659 5.713 610,694 -0.12(-2.01%)
Apr 21, 2021 5.587 5.839 5.479 5.830 1,025,710 +0.23(+4.02%)
Apr 20, 2021 5.857 5.875 5.537 5.605 821,318 -0.27(-4.60%)
Apr 19, 2021 6.020 6.020 5.767 5.875 845,033 -0.14(-2.25%)
Apr 16, 2021 6.209 6.209 5.952 6.011 982,644 -0.14(-2.20%)
Apr 15, 2021 6.236 6.245 6.024 6.146 523,282 -0.01(-0.15%)
Apr 14, 2021 5.731 6.236 5.731 6.155 900,541 +0.42(+7.39%)
Apr 13, 2021 5.776 5.812 5.587 5.731 936,372 -0.05(-0.78%)
Apr 12, 2021 5.713 5.880 5.713 5.776 659,810 +0.10(+1.75%)
Apr 09, 2021 5.830 5.844 5.650 5.677 670,706 -0.17(-2.93%)
Apr 08, 2021 5.957 5.957 5.740 5.848 657,410 -0.11(-1.82%)
Apr 07, 2021 6.038 6.038 5.848 5.957 776,907 -0.08(-1.34%)
Apr 06, 2021 6.191 6.317 5.984 6.038 551,669 -0.14(-2.19%)
Apr 05, 2021 6.191 6.227 6.092 6.173 770,971 +0.07(+1.18%)
Apr 01, 2021 6.299 6.335 5.927 6.101 920,833 -0.22(-3.42%)
Mar 31, 2021 6.218 6.398 6.137 6.317 1,463,293 +0.17(+2.79%)
Mar 30, 2021 6.137 6.227 6.002 6.146 923,554 -0.01(-0.15%)
Mar 29, 2021 6.209 6.443 6.065 6.155 1,398,283 -0.11(-1.73%)
Mar 26, 2021 5.866 6.263 5.821 6.263 1,299,798 +0.54(+9.45%)
Mar 25, 2021 5.632 5.776 5.344 5.722 1,475,678 +0.00(+0.00%)
Mar 24, 2021 5.686 6.029 5.686 5.722 1,780,132 +0.17(+3.08%)
Mar 23, 2021 5.884 5.948 5.542 5.551 1,304,493 -0.47(-7.78%)
Mar 22, 2021 6.227 6.299 5.961 6.020 983,212 -0.28(-4.44%)
Mar 19, 2021 6.326 6.488 5.975 6.299 7,358,790 -0.01(-0.14%)
Mar 18, 2021 6.416 6.786 6.308 6.308 1,294,410 -0.15(-2.37%)
Mar 17, 2021 5.957 6.560 5.920 6.461 1,886,148 +0.44(+7.34%)
Mar 16, 2021 6.479 6.488 5.966 6.020 1,382,437 -0.49(-7.48%)
Mar 15, 2021 6.912 6.939 6.425 6.506 1,572,209 -0.23(-3.48%)
Mar 12, 2021 6.632 6.804 6.486 6.741 1,297,134 +0.07(+1.08%)
Mar 11, 2021 6.488 6.732 6.398 6.668 1,663,966 +0.22(+3.35%)
Mar 10, 2021 6.137 6.475 6.083 6.452 1,185,647 +0.31(+4.99%)
Mar 09, 2021 6.119 6.195 5.835 6.146 1,030,977 +0.12(+1.94%)
Mar 08, 2021 6.110 6.119 5.785 6.029 1,670,670 +0.07(+1.21%)
Mar 05, 2021 5.686 5.975 5.587 5.957 1,771,312 +0.41(+7.48%)
Mar 04, 2021 6.092 6.182 5.488 5.542 1,807,582 -0.57(-9.29%)
Mar 03, 2021 6.056 6.245 6.029 6.110 2,236,144 +0.07(+1.19%)
Mar 02, 2021 5.911 6.168 5.821 6.038 691,084 +0.12(+1.98%)
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.