Suncoke Energy Inc (NY: SXC )

8.170 -0.400 (-4.67%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.514 5.557 5.401 5.401 544,158 -0.05(-0.95%)
Aug 29, 2019 5.366 5.462 5.362 5.453 832,889 +0.12(+2.27%)
Aug 28, 2019 5.107 5.401 5.098 5.332 1,145,379 +0.23(+4.41%)
Aug 27, 2019 5.436 5.453 5.081 5.107 985,952 -0.29(-5.45%)
Aug 26, 2019 5.375 5.418 5.293 5.401 757,135 +0.10(+1.96%)
Aug 23, 2019 5.453 5.531 5.297 5.297 864,876 -0.22(-3.92%)
Aug 22, 2019 5.609 5.643 5.514 5.514 594,288 -0.10(-1.70%)
Aug 21, 2019 5.704 5.730 5.566 5.609 1,020,794 -0.07(-1.22%)
Aug 20, 2019 5.548 5.756 5.548 5.678 1,018,128 +0.09(+1.55%)
Aug 19, 2019 5.488 5.626 5.410 5.591 967,441 +0.16(+2.87%)
Aug 16, 2019 5.176 5.462 5.167 5.436 1,641,139 +0.35(+6.98%)
Aug 15, 2019 5.150 5.167 5.029 5.081 1,399,549 -0.08(-1.51%)
Aug 14, 2019 5.263 5.289 5.081 5.159 1,769,494 -0.26(-4.79%)
Aug 13, 2019 5.358 5.574 5.323 5.418 1,026,878 +0.03(+0.64%)
Aug 12, 2019 5.418 5.479 5.297 5.384 1,964,451 -0.09(-1.58%)
Aug 09, 2019 5.583 5.617 5.418 5.470 1,809,586 -0.16(-2.92%)
Aug 08, 2019 5.678 5.765 5.622 5.635 1,542,502 +0.02(+0.31%)
Aug 07, 2019 5.514 5.730 5.263 5.617 1,645,817 -0.01(-0.15%)
Aug 06, 2019 5.808 5.877 5.525 5.626 2,332,248 -0.18(-3.13%)
Aug 05, 2019 5.817 5.912 5.717 5.808 1,941,182 -0.14(-2.33%)
Aug 02, 2019 6.102 6.137 5.832 5.946 2,201,010 -0.27(-4.32%)
Aug 01, 2019 6.500 6.564 6.128 6.215 2,643,540 -0.35(-5.40%)
Jul 31, 2019 7.002 7.167 6.552 6.570 2,916,033 -0.48(-6.87%)
Jul 30, 2019 7.357 7.574 6.994 7.054 2,041,970 -0.74(-9.44%)
Jul 29, 2019 7.790 7.851 7.669 7.790 805,372 +0.04(+0.56%)
Jul 26, 2019 7.703 7.794 7.643 7.747 600,307 +0.04(+0.56%)
Jul 25, 2019 7.894 7.903 7.617 7.703 634,844 -0.19(-2.41%)
Jul 24, 2019 7.729 7.894 7.565 7.894 865,491 +0.10(+1.22%)
Jul 23, 2019 7.747 7.924 7.747 7.799 715,132 +0.09(+1.12%)
Jul 22, 2019 7.790 7.937 7.677 7.712 688,578 -0.06(-0.78%)
Jul 19, 2019 7.556 7.833 7.556 7.773 1,035,749 +0.22(+2.86%)
Jul 18, 2019 7.504 7.591 7.405 7.556 1,226,855 +0.05(+0.69%)
Jul 17, 2019 7.617 7.626 7.461 7.504 833,767 -0.12(-1.59%)
Jul 16, 2019 7.539 7.760 7.470 7.626 1,159,268 +0.09(+1.15%)
Jul 15, 2019 7.608 7.643 7.422 7.539 1,033,309 -0.05(-0.68%)
Jul 12, 2019 7.444 7.630 7.444 7.591 1,022,694 +0.18(+2.45%)
Jul 11, 2019 7.357 7.461 7.271 7.409 1,429,779 +0.04(+0.59%)
Jul 10, 2019 7.080 7.405 7.002 7.366 1,147,742 +0.36(+5.19%)
Jul 09, 2019 6.881 7.046 6.803 7.002 2,080,833 +0.08(+1.12%)
Jul 08, 2019 7.149 7.236 6.907 6.924 942,311 -0.23(-3.15%)
Jul 05, 2019 7.046 7.149 7.002 7.149 2,232,897 +0.02(+0.24%)
Jul 03, 2019 7.149 7.175 6.994 7.132 986,185 -0.02(-0.24%)
Jul 02, 2019 7.574 7.574 7.011 7.149 1,971,734 -0.42(-5.60%)
Jul 01, 2019 7.686 7.755 7.383 7.574 2,461,987 -0.11(-1.46%)
Jun 28, 2019 7.504 7.703 7.115 7.686 3,614,319 +0.16(+2.19%)
Jun 27, 2019 7.556 7.742 7.401 7.522 11,127,850 -0.03(-0.46%)
Jun 26, 2019 7.262 7.639 7.245 7.556 2,034,712 +0.34(+4.68%)
Jun 25, 2019 6.976 7.336 6.898 7.219 1,884,205 +0.27(+3.86%)
Jun 24, 2019 7.124 7.245 6.933 6.950 1,009,066 -0.16(-2.31%)
Jun 21, 2019 6.933 7.193 6.881 7.115 2,167,274 +0.13(+1.86%)
Jun 20, 2019 7.158 7.219 6.976 6.985 1,110,279 -0.03(-0.37%)
Jun 19, 2019 6.976 7.063 6.898 7.011 545,342 +0.09(+1.25%)
Jun 18, 2019 6.907 7.101 6.881 6.924 815,366 +0.10(+1.39%)
Jun 17, 2019 6.587 6.881 6.570 6.829 553,695 +0.24(+3.68%)
Jun 14, 2019 6.691 6.760 6.578 6.587 398,125 -0.15(-2.19%)
Jun 13, 2019 6.734 6.795 6.639 6.734 532,973 +0.08(+1.17%)
Jun 12, 2019 6.760 6.786 6.639 6.656 393,904 -0.14(-2.04%)
Jun 11, 2019 6.933 6.963 6.721 6.795 612,749 -0.02(-0.25%)
Jun 10, 2019 6.734 6.898 6.734 6.812 345,783 +0.12(+1.81%)
Jun 07, 2019 6.518 6.790 6.466 6.691 769,446 +0.19(+2.93%)
Jun 06, 2019 6.492 6.544 6.440 6.500 659,462 +0.01(+0.13%)
Jun 05, 2019 6.673 6.699 6.474 6.492 606,449 -0.17(-2.60%)
Jun 04, 2019 6.622 6.777 6.535 6.665 530,396 +0.10(+1.58%)
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.