Skip to main content

Suncoke Energy Inc (NY: SXC )

11.35 +0.06 (+0.53%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.197 7.388 6.823 7.371 3,768,804 +0.16(+2.19%)
Jun 27, 2019 7.247 7.425 7.097 7.213 11,603,481 -0.03(-0.46%)
Jun 26, 2019 6.964 7.325 6.948 7.247 2,121,681 +0.32(+4.68%)
Jun 25, 2019 6.690 7.035 6.616 6.923 1,964,740 +0.26(+3.86%)
Jun 24, 2019 6.832 6.948 6.649 6.666 1,052,196 -0.16(-2.31%)
Jun 21, 2019 6.649 6.898 6.599 6.823 2,259,909 +0.12(+1.86%)
Jun 20, 2019 6.865 6.923 6.690 6.699 1,157,735 -0.02(-0.37%)
Jun 19, 2019 6.690 6.773 6.616 6.724 568,651 +0.08(+1.25%)
Jun 18, 2019 6.624 6.810 6.599 6.641 850,216 +0.09(+1.39%)
Jun 17, 2019 6.317 6.599 6.300 6.549 577,361 +0.23(+3.68%)
Jun 14, 2019 6.417 6.483 6.309 6.317 415,141 -0.14(-2.19%)
Jun 13, 2019 6.458 6.516 6.367 6.458 555,754 +0.07(+1.17%)
Jun 12, 2019 6.483 6.508 6.367 6.383 410,741 -0.13(-2.04%)
Jun 11, 2019 6.649 6.678 6.446 6.516 638,940 -0.02(-0.25%)
Jun 10, 2019 6.458 6.616 6.458 6.533 360,562 +0.12(+1.81%)
Jun 07, 2019 6.250 6.512 6.201 6.417 802,334 +0.18(+2.93%)
Jun 06, 2019 6.226 6.275 6.176 6.234 687,649 +0.01(+0.13%)
Jun 05, 2019 6.400 6.425 6.209 6.226 632,371 -0.17(-2.60%)
Jun 04, 2019 6.350 6.500 6.267 6.392 553,066 +0.10(+1.58%)
Jun 03, 2019 6.101 6.321 6.068 6.292 610,352 +0.20(+3.27%)
May 31, 2019 6.093 6.226 6.051 6.093 752,459 -0.12(-2.00%)
May 30, 2019 6.309 6.383 6.184 6.217 527,203 -0.09(-1.45%)
May 29, 2019 6.317 6.375 6.217 6.309 1,123,960 -0.09(-1.43%)
May 28, 2019 6.383 6.433 6.259 6.400 821,407 +0.02(+0.26%)
May 24, 2019 6.508 6.574 6.250 6.383 1,167,360 -0.04(-0.65%)
May 23, 2019 6.392 6.566 6.342 6.425 860,854 -0.08(-1.28%)
May 22, 2019 6.607 6.715 6.475 6.508 1,244,038 -0.15(-2.24%)
May 21, 2019 6.599 6.707 6.574 6.657 464,400 +0.09(+1.39%)
May 20, 2019 6.466 6.616 6.466 6.566 1,767,012 +0.03(+0.51%)
May 17, 2019 6.358 6.591 6.354 6.533 1,078,935 +0.09(+1.42%)
May 16, 2019 6.690 6.715 6.317 6.441 2,233,175 -0.23(-3.48%)
May 15, 2019 6.533 6.674 6.516 6.674 797,079 +0.02(+0.25%)
May 14, 2019 6.690 6.724 6.558 6.657 1,064,884 +0.02(+0.25%)
May 13, 2019 6.707 6.848 6.549 6.641 1,007,510 -0.23(-3.38%)
May 10, 2019 6.848 6.923 6.757 6.873 720,776 -0.02(-0.36%)
May 09, 2019 6.707 6.948 6.707 6.898 1,256,117 +0.09(+1.34%)
May 08, 2019 6.674 6.939 6.607 6.807 1,265,267 +0.14(+2.12%)
May 07, 2019 7.105 7.155 6.632 6.666 1,917,070 -0.54(-7.49%)
May 06, 2019 7.164 7.271 7.122 7.205 962,922 -0.17(-2.25%)
May 03, 2019 7.147 7.371 7.130 7.371 815,466 +0.28(+3.98%)
May 02, 2019 6.848 7.114 6.798 7.089 970,233 +0.20(+2.89%)
May 01, 2019 7.180 7.180 6.890 6.890 1,632,421 -0.26(-3.60%)
Apr 30, 2019 7.172 7.238 7.089 7.147 1,235,449 -0.02(-0.35%)
Apr 29, 2019 6.939 7.188 6.856 7.172 810,514 +0.20(+2.86%)
Apr 26, 2019 7.047 7.164 6.906 6.973 945,935 -0.17(-2.33%)
Apr 25, 2019 6.964 7.188 6.948 7.139 1,149,762 +0.12(+1.65%)
Apr 24, 2019 7.056 7.321 6.674 7.022 1,412,066 -0.18(-2.53%)
Apr 23, 2019 7.072 7.263 7.072 7.205 1,026,565 +0.13(+1.88%)
Apr 22, 2019 6.981 7.097 6.931 7.072 612,945 +0.07(+0.95%)
Apr 18, 2019 7.155 7.271 6.981 7.006 441,163 -0.20(-2.76%)
Apr 17, 2019 7.247 7.296 7.168 7.205 523,304 +0.01(+0.12%)
Apr 16, 2019 7.139 7.263 7.089 7.197 344,660 +0.11(+1.52%)
Apr 15, 2019 7.255 7.271 7.064 7.089 427,252 -0.15(-2.06%)
Apr 12, 2019 7.363 7.421 7.188 7.238 360,930 +0.00(+0.00%)
Apr 11, 2019 7.487 7.487 7.222 7.238 400,533 -0.27(-3.54%)
Apr 10, 2019 7.404 7.562 7.363 7.504 888,167 +0.13(+1.80%)
Apr 09, 2019 7.512 7.516 7.363 7.371 867,576 -0.22(-2.84%)
Apr 08, 2019 7.537 7.595 7.471 7.587 507,110 +0.02(+0.33%)
Apr 05, 2019 7.437 7.570 7.396 7.562 628,977 +0.16(+2.13%)
Apr 04, 2019 7.188 7.417 7.188 7.404 466,837 +0.21(+2.88%)
Apr 03, 2019 7.413 7.429 7.139 7.197 915,463 -0.11(-1.48%)
Apr 02, 2019 7.247 7.317 7.155 7.305 491,864 +0.06(+0.80%)
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.