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

Suncoke Energy Inc (NY: SXC )

10.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2022 7.732 7.826 7.573 7.601 931,836 -0.09(-1.22%)
May 27, 2022 7.902 7.949 7.685 7.695 554,038 -0.14(-1.80%)
May 26, 2022 7.620 7.920 7.620 7.836 1,027,212 +0.23(+2.96%)
May 25, 2022 7.498 7.639 7.399 7.610 518,073 +0.12(+1.63%)
May 24, 2022 7.498 7.568 7.338 7.488 722,083 -0.10(-1.36%)
May 23, 2022 7.394 7.629 7.338 7.592 1,070,955 +0.34(+4.66%)
May 20, 2022 7.526 7.576 7.084 7.253 614,528 -0.19(-2.53%)
May 19, 2022 7.253 7.582 7.244 7.441 1,017,374 +0.13(+1.80%)
May 18, 2022 7.545 7.629 7.263 7.310 998,834 -0.22(-2.87%)
May 17, 2022 7.460 7.563 7.385 7.526 729,807 +0.26(+3.62%)
May 16, 2022 7.225 7.379 7.188 7.263 887,149 +0.12(+1.70%)
May 13, 2022 7.067 7.272 7.066 7.141 631,413 +0.18(+2.54%)
May 12, 2022 7.030 7.123 6.857 6.964 744,271 -0.18(-2.48%)
May 11, 2022 7.235 7.403 7.104 7.141 651,268 +0.05(+0.66%)
May 10, 2022 7.263 7.291 6.894 7.095 837,129 -0.10(-1.42%)
May 09, 2022 7.319 7.328 7.123 7.197 844,313 -0.33(-4.34%)
May 06, 2022 7.524 7.617 7.337 7.524 1,250,293 +0.02(+0.25%)
May 05, 2022 8.018 8.027 7.375 7.505 803,488 -0.45(-5.63%)
May 04, 2022 7.971 8.046 7.636 7.953 843,434 +0.15(+1.91%)
May 03, 2022 7.505 7.831 7.305 7.803 1,000,239 +0.27(+3.59%)
May 02, 2022 7.552 7.915 7.258 7.533 1,396,380 -0.22(-2.88%)
Apr 29, 2022 7.841 7.943 7.654 7.757 1,297,886 -0.14(-1.77%)
Apr 28, 2022 7.701 7.943 7.533 7.897 575,885 +0.16(+2.05%)
Apr 27, 2022 7.775 7.906 7.692 7.738 720,313 +0.12(+1.59%)
Apr 26, 2022 7.775 7.841 7.580 7.617 916,473 -0.11(-1.45%)
Apr 25, 2022 7.878 7.943 7.524 7.729 934,990 -0.39(-4.82%)
Apr 22, 2022 8.335 8.456 7.971 8.120 1,290,669 -0.21(-2.57%)
Apr 21, 2022 8.792 8.792 8.279 8.335 826,973 -0.46(-5.20%)
Apr 20, 2022 8.894 9.015 8.670 8.792 495,216 -0.17(-1.87%)
Apr 19, 2022 8.773 9.006 8.605 8.960 733,416 +0.10(+1.16%)
Apr 18, 2022 8.978 9.025 8.838 8.857 650,437 -0.05(-0.52%)
Apr 14, 2022 8.894 9.081 8.857 8.904 725,636 +0.04(+0.42%)
Apr 13, 2022 8.652 8.885 8.552 8.866 892,508 +0.34(+3.93%)
Apr 12, 2022 8.279 8.656 8.279 8.531 939,360 +0.37(+4.57%)
Apr 11, 2022 8.288 8.391 8.139 8.158 952,578 -0.19(-2.23%)
Apr 08, 2022 8.344 8.481 8.158 8.344 996,090 +0.02(+0.22%)
Apr 07, 2022 8.102 8.363 8.009 8.326 673,524 +0.19(+2.29%)
Apr 06, 2022 8.186 8.195 8.027 8.139 1,034,314 +0.05(+0.58%)
Apr 05, 2022 8.288 8.447 8.055 8.092 926,851 -0.18(-2.14%)
Apr 04, 2022 8.493 8.493 8.148 8.270 596,949 -0.15(-1.77%)
Apr 01, 2022 8.260 8.503 8.260 8.419 667,941 +0.11(+1.35%)
Mar 31, 2022 8.167 8.386 8.167 8.307 1,858,792 +0.06(+0.68%)
Mar 30, 2022 8.372 8.652 8.242 8.251 1,070,567 +0.01(+0.11%)
Mar 29, 2022 8.130 8.242 7.953 8.242 1,004,578 -0.07(-0.90%)
Mar 28, 2022 8.419 8.503 8.251 8.316 1,087,463 -0.26(-3.04%)
Mar 25, 2022 8.605 8.717 8.531 8.577 958,149 +0.08(+0.99%)
Mar 24, 2022 8.316 8.577 8.242 8.493 887,226 +0.18(+2.13%)
Mar 23, 2022 8.260 8.465 8.260 8.316 1,006,426 +0.11(+1.36%)
Mar 22, 2022 8.353 8.400 8.092 8.204 808,086 -0.10(-1.23%)
Mar 21, 2022 8.092 8.503 8.092 8.307 892,784 +0.35(+4.45%)
Mar 18, 2022 7.869 7.962 7.626 7.953 2,682,128 +0.02(+0.23%)
Mar 17, 2022 7.766 8.018 7.766 7.934 1,014,083 +0.33(+4.29%)
Mar 16, 2022 7.747 7.803 7.505 7.608 1,362,326 -0.13(-1.69%)
Mar 15, 2022 7.458 7.841 7.319 7.738 977,449 +0.10(+1.34%)
Mar 14, 2022 7.962 7.981 7.598 7.636 1,132,337 -0.48(-5.86%)
Mar 11, 2022 8.158 8.260 8.041 8.111 858,116 -0.16(-1.92%)
Mar 10, 2022 8.027 8.270 1,542,169 +0.28(+3.50%)
Mar 09, 2022 7.962 8.088 7.766 7.990 1,206,259 +0.03(+0.35%)
Mar 08, 2022 8.102 8.285 7.729 7.962 2,082,081 -0.34(-4.15%)
Mar 07, 2022 9.090 9.127 8.204 8.307 2,224,268 -0.76(-8.43%)
Mar 04, 2022 8.708 9.155 8.615 9.071 2,205,336 +0.42(+4.85%)
Mar 03, 2022 8.195 8.698 7.990 8.652 2,450,927 +0.47(+5.69%)
Mar 02, 2022 7.906 8.270 7.906 8.186 1,191,487 +0.39(+5.02%)
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.