Suncoke Energy Inc (NY: SXC )

6.000 +0.180 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.740 6.880 6.650 6.810 1,153,166 -0.08(-1.16%)
Jun 29, 2022 7.150 7.170 6.795 6.890 605,813 -0.18(-2.55%)
Jun 28, 2022 7.130 7.240 6.985 7.070 684,233 +0.06(+0.86%)
Jun 27, 2022 6.980 7.090 6.870 7.010 635,061 +0.14(+2.04%)
Jun 24, 2022 6.670 6.870 6.590 6.870 931,223 +0.20(+3.00%)
Jun 23, 2022 6.830 6.930 6.550 6.670 806,537 -0.17(-2.49%)
Jun 22, 2022 6.760 6.890 6.710 6.840 934,739 -0.13(-1.87%)
Jun 21, 2022 6.850 7.235 6.835 6.970 1,083,802 +0.32(+4.81%)
Jun 17, 2022 7.090 7.090 6.600 6.650 2,837,735 -0.40(-5.67%)
Jun 16, 2022 7.150 7.250 7.010 7.050 872,589 -0.34(-4.60%)
Jun 15, 2022 7.280 7.460 7.230 7.390 967,910 +0.18(+2.50%)
Jun 14, 2022 7.310 7.380 7.140 7.210 1,010,154 -0.04(-0.55%)
Jun 13, 2022 7.320 7.390 7.160 7.250 1,113,319 -0.30(-3.97%)
Jun 10, 2022 7.430 7.660 7.340 7.550 678,963 -0.05(-0.66%)
Jun 09, 2022 7.820 7.820 7.585 7.600 670,672 -0.25(-3.18%)
Jun 08, 2022 8.270 8.270 7.810 7.850 478,348 -0.47(-5.65%)
Jun 07, 2022 8.170 8.380 8.110 8.320 664,307 +0.13(+1.59%)
Jun 06, 2022 8.220 8.240 8.060 8.190 430,071 +0.10(+1.24%)
Jun 03, 2022 8.280 8.320 7.930 8.090 998,531 -0.24(-2.88%)
Jun 02, 2022 8.180 8.475 8.145 8.330 677,307 +0.20(+2.46%)
Jun 01, 2022 8.150 8.220 7.990 8.130 544,690 +0.04(+0.49%)
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%)
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.