Suncoke Energy Inc (NY: SXC )

8.250 -0.040 (-0.48%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.467 6.625 6.387 6.526 591,246 -0.05(-0.75%)
Aug 30, 2022 6.873 6.942 6.506 6.576 747,980 -0.39(-5.55%)
Aug 29, 2022 7.001 7.150 6.932 6.962 720,683 -0.11(-1.54%)
Aug 26, 2022 7.130 7.219 7.056 7.071 666,776 -0.08(-1.11%)
Aug 25, 2022 7.100 7.150 7.051 7.150 732,831 +0.12(+1.69%)
Aug 24, 2022 6.952 7.061 6.873 7.031 724,352 +0.06(+0.85%)
Aug 23, 2022 7.011 7.150 6.952 6.972 611,330 +0.04(+0.57%)
Aug 22, 2022 6.843 7.031 6.774 6.932 507,432 +0.01(+0.14%)
Aug 19, 2022 7.001 7.021 6.863 6.922 672,080 -0.18(-2.51%)
Aug 18, 2022 6.784 7.100 6.784 7.100 613,186 +0.34(+4.98%)
Aug 17, 2022 6.833 6.932 6.714 6.764 423,456 -0.15(-2.15%)
Aug 16, 2022 6.893 6.976 6.873 6.912 671,275 +0.09(+1.29%)
Aug 15, 2022 6.863 6.863 6.658 6.824 623,270 -0.19(-2.65%)
Aug 12, 2022 6.844 7.049 6.844 7.010 656,356 +0.11(+1.56%)
Aug 11, 2022 6.873 7.010 6.834 6.903 724,224 +0.13(+1.88%)
Aug 10, 2022 6.805 6.805 6.702 6.775 1,012,982 +0.07(+1.02%)
Aug 09, 2022 6.677 6.765 6.584 6.707 740,729 +0.05(+0.74%)
Aug 08, 2022 6.716 6.795 6.594 6.658 1,012,278 -0.01(-0.15%)
Aug 05, 2022 6.472 6.712 6.413 6.668 556,227 +0.17(+2.56%)
Aug 04, 2022 6.716 6.716 6.501 6.501 862,689 -0.20(-2.92%)
Aug 03, 2022 7.040 7.040 6.609 6.697 955,661 -0.35(-5.00%)
Aug 02, 2022 7.089 7.275 6.981 7.049 778,085 -0.11(-1.50%)
Aug 01, 2022 7.128 7.226 6.960 7.157 717,806 -0.09(-1.22%)
Jul 29, 2022 7.235 7.284 7.069 7.245 531,720 +0.11(+1.51%)
Jul 28, 2022 7.265 7.304 7.040 7.138 454,841 -0.09(-1.22%)
Jul 27, 2022 6.961 7.255 6.878 7.226 543,742 +0.27(+3.94%)
Jul 26, 2022 6.922 7.018 6.863 6.951 492,562 -0.02(-0.28%)
Jul 25, 2022 6.795 6.991 6.761 6.971 434,674 +0.24(+3.64%)
Jul 22, 2022 6.903 7.000 6.687 6.726 447,459 -0.14(-2.00%)
Jul 21, 2022 6.873 6.971 6.687 6.863 579,527 -0.11(-1.54%)
Jul 20, 2022 6.971 7.000 6.854 6.971 442,547 +0.00(+0.00%)
Jul 19, 2022 6.854 6.996 6.814 6.971 568,940 +0.16(+2.30%)
Jul 18, 2022 6.903 7.040 6.805 6.814 767,389 +0.05(+0.72%)
Jul 15, 2022 6.785 6.795 6.570 6.765 647,098 +0.09(+1.32%)
Jul 14, 2022 6.599 6.687 6.433 6.677 1,194,896 -0.17(-2.43%)
Jul 13, 2022 6.501 6.898 6.501 6.844 816,142 +0.29(+4.48%)
Jul 12, 2022 6.344 6.619 6.335 6.550 809,970 +0.13(+1.98%)
Jul 11, 2022 6.384 6.511 6.374 6.423 815,188 -0.06(-0.91%)
Jul 08, 2022 6.599 6.628 6.403 6.482 699,442 -0.09(-1.34%)
Jul 07, 2022 6.442 6.658 6.433 6.570 816,719 +0.31(+5.01%)
Jul 06, 2022 6.266 6.354 6.007 6.256 791,889 -0.07(-1.08%)
Jul 05, 2022 6.462 6.501 6.266 6.325 1,400,303 -0.31(-4.72%)
Jul 01, 2022 6.677 6.726 6.433 6.638 621,112 -0.03(-0.44%)
Jun 30, 2022 6.599 6.736 6.511 6.668 1,177,804 -0.08(-1.16%)
Jun 29, 2022 7.000 7.020 6.653 6.746 618,756 -0.18(-2.55%)
Jun 28, 2022 6.981 7.089 6.839 6.922 698,851 +0.06(+0.86%)
Jun 27, 2022 6.834 6.942 6.726 6.863 648,629 +0.14(+2.04%)
Jun 24, 2022 6.530 6.726 6.452 6.726 951,119 +0.20(+3.00%)
Jun 23, 2022 6.687 6.785 6.413 6.530 823,769 -0.17(-2.49%)
Jun 22, 2022 6.619 6.746 6.570 6.697 954,710 -0.13(-1.87%)
Jun 21, 2022 6.707 7.084 6.692 6.824 1,106,958 +0.31(+4.81%)
Jun 17, 2022 6.942 6.942 6.462 6.511 2,898,364 -0.39(-5.67%)
Jun 16, 2022 7.000 7.098 6.863 6.903 891,232 -0.33(-4.60%)
Jun 15, 2022 7.128 7.304 7.079 7.235 988,589 +0.18(+2.50%)
Jun 14, 2022 7.157 7.226 6.991 7.059 1,031,736 -0.04(-0.55%)
Jun 13, 2022 7.167 7.235 7.010 7.098 1,137,105 -0.29(-3.97%)
Jun 10, 2022 7.275 7.500 7.186 7.392 693,469 -0.05(-0.66%)
Jun 09, 2022 7.656 7.656 7.426 7.441 685,001 -0.24(-3.18%)
Jun 08, 2022 8.097 8.097 7.647 7.686 488,568 -0.46(-5.65%)
Jun 07, 2022 7.999 8.205 7.940 8.146 678,500 +0.13(+1.59%)
Jun 06, 2022 8.048 8.068 7.891 8.019 439,259 +0.10(+1.24%)
Jun 03, 2022 8.107 8.146 7.764 7.921 1,019,865 -0.23(-2.88%)
Jun 02, 2022 8.009 8.298 7.974 8.156 691,778 +0.20(+2.46%)
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.