Suncoke Energy Inc (NY: SXC )

6.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 8.230 8.330 8.060 8.090 875,503 -0.10(-1.22%)
May 27, 2022 8.410 8.460 8.180 8.190 520,545 -0.15(-1.80%)
May 26, 2022 8.110 8.430 8.110 8.340 965,114 +0.24(+2.96%)
May 25, 2022 7.980 8.130 7.875 8.100 486,754 +0.13(+1.63%)
May 24, 2022 7.980 8.055 7.810 7.970 678,431 -0.11(-1.36%)
May 23, 2022 7.870 8.120 7.810 8.080 1,006,212 +0.36(+4.66%)
May 20, 2022 8.010 8.063 7.540 7.720 577,378 -0.20(-2.53%)
May 19, 2022 7.720 8.070 7.710 7.920 955,870 +0.14(+1.80%)
May 18, 2022 8.030 8.120 7.730 7.780 938,451 -0.23(-2.87%)
May 17, 2022 7.940 8.050 7.860 8.010 685,688 +0.22(+2.82%)
May 16, 2022 7.750 7.915 7.710 7.790 827,098 +0.13(+1.70%)
May 13, 2022 7.580 7.800 7.580 7.660 588,673 +0.19(+2.54%)
May 12, 2022 7.540 7.640 7.355 7.470 693,891 -0.19(-2.48%)
May 11, 2022 7.760 7.940 7.620 7.660 607,184 +0.05(+0.66%)
May 10, 2022 7.790 7.820 7.395 7.610 780,464 -0.11(-1.42%)
May 09, 2022 7.850 7.860 7.640 7.720 787,162 -0.35(-4.34%)
May 06, 2022 8.070 8.170 7.870 8.070 1,165,661 +0.02(+0.25%)
May 05, 2022 8.600 8.610 7.910 8.050 749,100 -0.48(-5.63%)
May 04, 2022 8.550 8.630 8.190 8.530 786,342 +0.16(+1.91%)
May 03, 2022 8.050 8.400 7.835 8.370 932,533 +0.29(+3.59%)
May 02, 2022 8.100 8.490 7.785 8.080 1,301,859 -0.24(-2.88%)
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%)
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.