Suncoke Energy Inc (NY: SXC )

8.570 UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.666 6.742 6.532 6.637 414,443 -0.07(-1.00%)
Aug 30, 2021 6.886 6.886 6.652 6.704 511,121 -0.06(-0.85%)
Aug 27, 2021 6.504 6.800 6.494 6.761 625,958 +0.30(+4.58%)
Aug 26, 2021 6.599 6.647 6.456 6.465 465,996 -0.19(-2.87%)
Aug 25, 2021 6.714 6.766 6.599 6.656 404,481 -0.05(-0.71%)
Aug 24, 2021 6.637 6.771 6.599 6.704 1,317,270 +0.17(+2.63%)
Aug 23, 2021 6.465 6.609 6.399 6.532 591,446 +0.26(+4.11%)
Aug 20, 2021 6.246 6.365 6.169 6.274 638,681 +0.00(+0.00%)
Aug 19, 2021 6.494 6.532 6.198 6.274 973,381 -0.35(-5.33%)
Aug 18, 2021 6.599 6.866 6.523 6.628 650,894 +0.00(+0.00%)
Aug 17, 2021 6.752 6.819 6.580 6.628 615,824 -0.27(-3.88%)
Aug 16, 2021 6.914 7.032 6.715 6.895 623,634 -0.11(-1.62%)
Aug 13, 2021 7.113 7.160 6.990 7.009 590,311 -0.06(-0.80%)
Aug 12, 2021 7.227 7.236 6.961 7.066 686,686 -0.16(-2.23%)
Aug 11, 2021 7.122 7.255 7.066 7.227 804,683 +0.09(+1.33%)
Aug 10, 2021 6.905 7.217 6.905 7.132 690,247 +0.23(+3.29%)
Aug 09, 2021 6.800 6.990 6.745 6.905 583,232 -0.01(-0.14%)
Aug 06, 2021 6.810 7.028 6.810 6.914 654,041 +0.24(+3.55%)
Aug 05, 2021 6.592 6.791 6.545 6.677 1,390,439 +0.09(+1.29%)
Aug 04, 2021 6.961 7.047 6.554 6.592 1,846,911 -0.61(-8.42%)
Aug 03, 2021 7.132 7.298 6.919 7.198 1,571,263 +0.09(+1.33%)
Aug 02, 2021 7.520 7.605 7.094 7.104 1,207,071 -0.22(-2.98%)
Jul 30, 2021 7.378 7.501 7.246 7.321 1,185,728 -0.18(-2.40%)
Jul 29, 2021 6.677 7.577 6.649 7.501 2,527,978 +1.04(+16.13%)
Jul 28, 2021 6.459 6.564 6.298 6.459 1,323,896 +0.07(+1.04%)
Jul 27, 2021 6.355 6.455 6.232 6.393 567,686 -0.04(-0.59%)
Jul 26, 2021 6.355 6.516 6.355 6.431 783,052 +0.14(+2.26%)
Jul 23, 2021 6.213 6.327 6.156 6.289 883,697 +0.14(+2.31%)
Jul 22, 2021 6.232 6.275 6.043 6.147 670,073 -0.15(-2.41%)
Jul 21, 2021 6.185 6.393 6.160 6.298 634,903 +0.25(+4.07%)
Jul 20, 2021 5.882 6.118 5.721 6.052 943,655 +0.19(+3.23%)
Jul 19, 2021 6.118 6.152 5.806 5.863 1,433,102 -0.43(-6.78%)
Jul 16, 2021 6.535 6.535 6.261 6.289 968,340 -0.20(-3.07%)
Jul 15, 2021 6.554 6.734 6.455 6.488 752,615 -0.10(-1.58%)
Jul 14, 2021 6.611 6.753 6.549 6.592 824,865 +0.02(+0.29%)
Jul 13, 2021 6.687 6.786 6.554 6.573 1,011,981 -0.12(-1.84%)
Jul 12, 2021 6.696 6.800 6.549 6.696 770,650 -0.08(-1.12%)
Jul 09, 2021 6.583 6.819 6.499 6.772 729,691 +0.38(+5.93%)
Jul 08, 2021 6.279 6.542 6.251 6.393 1,080,668 -0.10(-1.60%)
Jul 07, 2021 6.346 6.573 6.289 6.497 1,168,163 +0.09(+1.48%)
Jul 06, 2021 6.829 6.857 6.294 6.403 1,293,948 -0.42(-6.11%)
Jul 02, 2021 6.857 6.933 6.772 6.819 545,682 -0.03(-0.41%)
Jul 01, 2021 6.819 6.933 6.706 6.848 959,747 +0.09(+1.26%)
Jun 30, 2021 6.469 6.772 6.404 6.763 674,850 +0.27(+4.08%)
Jun 29, 2021 6.554 6.706 6.497 6.497 546,590 +0.02(+0.29%)
Jun 28, 2021 6.744 6.791 6.422 6.478 913,198 -0.26(-3.80%)
Jun 25, 2021 7.009 7.028 6.706 6.734 1,792,119 -0.18(-2.60%)
Jun 24, 2021 6.753 6.914 6.673 6.914 626,043 +0.26(+3.84%)
Jun 23, 2021 6.602 6.763 6.583 6.658 762,127 +0.15(+2.33%)
Jun 22, 2021 6.497 6.587 6.298 6.507 879,304 +0.03(+0.44%)
Jun 21, 2021 6.554 6.706 6.412 6.478 1,739,454 -0.07(-1.01%)
Jun 18, 2021 6.403 6.578 6.308 6.545 4,114,869 +0.09(+1.32%)
Jun 17, 2021 6.971 6.971 6.261 6.459 1,896,256 -0.48(-6.96%)
Jun 16, 2021 6.924 6.966 6.663 6.942 861,230 -0.06(-0.81%)
Jun 15, 2021 7.056 7.066 6.725 6.999 1,112,321 -0.06(-0.81%)
Jun 14, 2021 7.321 7.444 7.018 7.056 1,118,497 -0.27(-3.62%)
Jun 11, 2021 7.416 7.634 7.265 7.321 825,750 +0.03(+0.39%)
Jun 10, 2021 7.369 7.714 7.293 7.293 1,129,487 -0.01(-0.13%)
Jun 09, 2021 7.283 7.359 7.122 7.302 885,729 +0.03(+0.39%)
Jun 08, 2021 7.037 7.369 6.867 7.274 932,028 +0.24(+3.36%)
Jun 07, 2021 7.246 7.287 6.999 7.037 630,400 -0.22(-3.00%)
Jun 04, 2021 7.426 7.577 7.179 7.255 936,338 -0.09(-1.29%)
Jun 03, 2021 7.160 7.402 6.952 7.350 873,553 +0.12(+1.70%)
Jun 02, 2021 7.369 7.519 7.104 7.227 635,561 -0.11(-1.55%)
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.