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

Suncoke Energy Inc (NY: SXC )

10.38 -0.32 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 30, 2021 7.080 7.198 6.953 7.026 1,235,622 -0.17(-2.40%)
Jul 29, 2021 6.408 7.271 6.380 7.198 2,634,353 +1.00(+16.13%)
Jul 28, 2021 6.199 6.299 6.044 6.199 1,379,605 +0.06(+1.04%)
Jul 27, 2021 6.099 6.194 5.980 6.135 591,573 -0.04(-0.59%)
Jul 26, 2021 6.099 6.253 6.099 6.171 816,002 +0.14(+2.26%)
Jul 23, 2021 5.962 6.071 5.908 6.035 920,882 +0.14(+2.31%)
Jul 22, 2021 5.980 6.021 5.799 5.899 698,270 -0.15(-2.41%)
Jul 21, 2021 5.935 6.135 5.911 6.044 661,619 +0.24(+4.07%)
Jul 20, 2021 5.644 5.871 5.490 5.808 983,363 +0.18(+3.23%)
Jul 19, 2021 5.871 5.903 5.571 5.626 1,493,405 -0.41(-6.78%)
Jul 16, 2021 6.271 6.271 6.008 6.035 1,009,086 -0.19(-3.07%)
Jul 15, 2021 6.290 6.462 6.194 6.226 784,285 -0.10(-1.58%)
Jul 14, 2021 6.344 6.480 6.285 6.326 859,574 +0.02(+0.29%)
Jul 13, 2021 6.417 6.512 6.290 6.308 1,054,564 -0.12(-1.84%)
Jul 12, 2021 6.426 6.526 6.285 6.426 803,078 -0.07(-1.12%)
Jul 09, 2021 6.317 6.544 6.237 6.499 760,396 +0.36(+5.93%)
Jul 08, 2021 6.026 6.278 5.999 6.135 1,126,141 -0.10(-1.60%)
Jul 07, 2021 6.090 6.308 6.035 6.235 1,217,319 +0.09(+1.48%)
Jul 06, 2021 6.553 6.580 6.040 6.144 1,348,396 -0.40(-6.11%)
Jul 02, 2021 6.580 6.653 6.499 6.544 568,644 -0.03(-0.41%)
Jul 01, 2021 6.544 6.653 6.435 6.571 1,000,133 +0.08(+1.26%)
Jun 30, 2021 6.208 6.499 6.145 6.489 703,247 +0.25(+4.08%)
Jun 29, 2021 6.290 6.435 6.235 6.235 569,591 +0.02(+0.29%)
Jun 28, 2021 6.471 6.517 6.162 6.217 951,625 -0.25(-3.80%)
Jun 25, 2021 6.726 6.744 6.435 6.462 1,867,530 -0.17(-2.60%)
Jun 24, 2021 6.480 6.635 6.403 6.635 652,386 +0.25(+3.84%)
Jun 23, 2021 6.335 6.489 6.317 6.389 794,197 +0.15(+2.33%)
Jun 22, 2021 6.235 6.321 6.044 6.244 916,304 +0.03(+0.44%)
Jun 21, 2021 6.290 6.435 6.153 6.217 1,812,649 -0.06(-1.01%)
Jun 18, 2021 6.144 6.312 6.053 6.280 4,288,020 +0.08(+1.32%)
Jun 17, 2021 6.689 6.689 6.008 6.199 1,976,048 -0.46(-6.96%)
Jun 16, 2021 6.644 6.685 6.394 6.662 897,470 -0.05(-0.81%)
Jun 15, 2021 6.771 6.780 6.453 6.717 1,159,127 -0.05(-0.81%)
Jun 14, 2021 7.026 7.144 6.735 6.771 1,165,562 -0.25(-3.62%)
Jun 11, 2021 7.117 7.326 6.971 7.026 860,497 +0.03(+0.39%)
Jun 10, 2021 7.071 7.403 6.998 6.998 1,177,015 -0.01(-0.13%)
Jun 09, 2021 6.989 7.062 6.835 7.008 923,000 +0.03(+0.39%)
Jun 08, 2021 6.753 7.071 6.589 6.980 971,247 +0.23(+3.36%)
Jun 07, 2021 6.953 6.992 6.717 6.753 656,927 -0.21(-3.00%)
Jun 04, 2021 7.126 7.271 6.889 6.962 975,738 -0.09(-1.29%)
Jun 03, 2021 6.871 7.103 6.671 7.053 910,311 +0.12(+1.70%)
Jun 02, 2021 7.071 7.215 6.817 6.935 662,305 -0.11(-1.55%)
Jun 01, 2021 6.998 7.071 6.908 7.044 1,033,340 +0.20(+2.92%)
May 28, 2021 6.998 6.998 6.721 6.844 780,708 -0.11(-1.57%)
May 27, 2021 6.635 7.044 6.626 6.953 1,116,853 +0.43(+6.55%)
May 26, 2021 6.317 6.539 6.317 6.526 505,349 +0.23(+3.61%)
May 25, 2021 6.626 6.680 6.299 6.299 729,749 -0.31(-4.68%)
May 24, 2021 6.517 6.662 6.336 6.608 601,114 +0.14(+2.11%)
May 21, 2021 6.489 6.603 6.435 6.471 803,216 +0.05(+0.71%)
May 20, 2021 6.653 6.694 6.226 6.426 1,039,218 -0.21(-3.15%)
May 19, 2021 6.762 6.762 6.388 6.635 1,030,598 -0.23(-3.31%)
May 18, 2021 6.908 7.035 6.817 6.862 1,009,973 +0.01(+0.13%)
May 17, 2021 6.592 6.907 6.564 6.853 1,123,179 +0.28(+4.25%)
May 14, 2021 6.501 6.583 6.429 6.573 958,397 +0.13(+1.96%)
May 13, 2021 6.583 6.763 6.267 6.447 939,735 -0.16(-2.46%)
May 12, 2021 6.925 7.020 6.542 6.610 831,312 -0.32(-4.56%)
May 11, 2021 6.601 6.988 6.474 6.925 979,315 +0.05(+0.79%)
May 10, 2021 7.006 7.268 6.871 6.871 1,348,002 -0.04(-0.52%)
May 07, 2021 6.925 6.988 6.709 6.907 655,593 -0.04(-0.52%)
May 06, 2021 6.988 7.015 6.583 6.943 774,906 +0.04(+0.52%)
May 05, 2021 6.988 7.038 6.772 6.907 998,806 -0.01(-0.13%)
May 04, 2021 6.691 6.988 6.691 6.916 1,476,007 +0.16(+2.40%)
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.