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

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2022 6.715 6.760 6.560 6.724 572,954 +0.10(+1.51%)
Jul 28, 2022 6.742 6.778 6.533 6.624 490,113 -0.08(-1.22%)
Jul 27, 2022 6.460 6.733 6.383 6.706 585,908 +0.25(+3.94%)
Jul 26, 2022 6.424 6.513 6.369 6.451 530,759 -0.02(-0.28%)
Jul 25, 2022 6.306 6.488 6.274 6.469 468,382 +0.23(+3.64%)
Jul 22, 2022 6.406 6.497 6.206 6.242 482,158 -0.13(-2.00%)
Jul 21, 2022 6.379 6.469 6.206 6.369 624,468 -0.10(-1.54%)
Jul 20, 2022 6.469 6.497 6.360 6.469 476,865 +0.00(+0.00%)
Jul 19, 2022 6.360 6.492 6.324 6.469 613,060 +0.15(+2.30%)
Jul 18, 2022 6.406 6.533 6.315 6.324 826,898 +0.05(+0.72%)
Jul 15, 2022 6.297 6.306 6.097 6.279 697,279 +0.08(+1.32%)
Jul 14, 2022 6.124 6.206 5.970 6.197 1,287,557 -0.15(-2.43%)
Jul 13, 2022 6.033 6.401 6.033 6.351 879,432 +0.27(+4.48%)
Jul 12, 2022 5.888 6.142 5.879 6.079 872,781 +0.12(+1.98%)
Jul 11, 2022 5.924 6.042 5.915 5.961 878,404 -0.05(-0.91%)
Jul 08, 2022 6.124 6.151 5.942 6.015 753,682 -0.08(-1.34%)
Jul 07, 2022 5.979 6.179 5.970 6.097 880,054 +0.29(+5.01%)
Jul 06, 2022 5.815 5.897 5.574 5.806 853,298 -0.06(-1.08%)
Jul 05, 2022 5.997 6.033 5.815 5.870 1,508,893 -0.29(-4.72%)
Jul 01, 2022 6.197 6.242 5.970 6.160 669,278 -0.03(-0.44%)
Jun 30, 2022 6.124 6.251 6.042 6.188 1,269,139 -0.07(-1.16%)
Jun 29, 2022 6.497 6.515 6.174 6.260 666,739 -0.16(-2.55%)
Jun 28, 2022 6.478 6.578 6.347 6.424 753,046 +0.05(+0.86%)
Jun 27, 2022 6.342 6.442 6.242 6.369 698,928 +0.13(+2.04%)
Jun 24, 2022 6.061 6.242 5.988 6.242 1,024,875 +0.18(+3.00%)
Jun 23, 2022 6.206 6.297 5.951 6.061 887,650 -0.15(-2.49%)
Jun 22, 2022 6.142 6.260 6.097 6.215 1,028,745 -0.12(-1.87%)
Jun 21, 2022 6.224 6.574 6.210 6.333 1,192,799 +0.29(+4.81%)
Jun 17, 2022 6.442 6.442 5.997 6.042 3,123,125 -0.36(-5.67%)
Jun 16, 2022 6.497 6.588 6.369 6.406 960,345 -0.31(-4.60%)
Jun 15, 2022 6.615 6.778 6.569 6.715 1,065,252 +0.16(+2.50%)
Jun 14, 2022 6.642 6.706 6.488 6.551 1,111,745 -0.04(-0.55%)
Jun 13, 2022 6.651 6.715 6.506 6.588 1,225,285 -0.27(-3.97%)
Jun 10, 2022 6.751 6.960 6.669 6.860 747,246 -0.05(-0.66%)
Jun 09, 2022 7.105 7.105 6.892 6.906 738,121 -0.23(-3.18%)
Jun 08, 2022 7.514 7.514 7.096 7.133 526,455 -0.43(-5.65%)
Jun 07, 2022 7.423 7.614 7.369 7.560 731,116 +0.12(+1.59%)
Jun 06, 2022 7.469 7.487 7.323 7.442 473,323 +0.09(+1.24%)
Jun 03, 2022 7.523 7.560 7.205 7.351 1,098,953 -0.22(-2.88%)
Jun 02, 2022 7.433 7.701 7.401 7.569 745,423 +0.18(+2.46%)
Jun 01, 2022 7.405 7.469 7.260 7.387 599,469 +0.04(+0.49%)
May 31, 2022 7.478 7.569 7.323 7.351 963,552 -0.09(-1.22%)
May 27, 2022 7.641 7.687 7.433 7.442 572,896 -0.14(-1.80%)
May 26, 2022 7.369 7.660 7.369 7.578 1,062,175 +0.22(+2.96%)
May 25, 2022 7.251 7.387 7.155 7.360 535,706 +0.12(+1.63%)
May 24, 2022 7.251 7.319 7.096 7.242 746,660 -0.10(-1.36%)
May 23, 2022 7.151 7.378 7.096 7.342 1,107,406 +0.33(+4.66%)
May 20, 2022 7.278 7.326 6.851 7.015 635,444 -0.18(-2.53%)
May 19, 2022 7.015 7.333 7.006 7.196 1,052,001 +0.13(+1.80%)
May 18, 2022 7.296 7.378 7.024 7.069 1,032,830 -0.21(-2.87%)
May 17, 2022 7.214 7.314 7.142 7.278 754,647 +0.25(+3.62%)
May 16, 2022 6.988 7.136 6.952 7.024 917,344 +0.12(+1.70%)
May 13, 2022 6.834 7.033 6.834 6.906 652,904 +0.17(+2.54%)
May 12, 2022 6.798 6.888 6.631 6.735 769,603 -0.17(-2.48%)
May 11, 2022 6.997 7.159 6.870 6.906 673,435 +0.05(+0.66%)
May 10, 2022 7.024 7.051 6.667 6.861 865,622 -0.10(-1.42%)
May 09, 2022 7.078 7.087 6.888 6.961 873,051 -0.32(-4.34%)
May 06, 2022 7.276 7.366 7.096 7.276 1,292,849 +0.02(+0.25%)
May 05, 2022 7.754 7.763 7.132 7.258 830,836 -0.43(-5.63%)
May 04, 2022 7.709 7.781 7.384 7.691 872,141 +0.14(+1.91%)
May 03, 2022 7.258 7.574 7.064 7.547 1,034,284 +0.26(+3.59%)
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.