Skip to main content

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.186 6.257 6.062 6.160 446,582 -0.06(-1.00%)
Aug 30, 2021 6.390 6.390 6.173 6.222 550,758 -0.05(-0.85%)
Aug 27, 2021 6.036 6.310 6.027 6.275 674,500 +0.27(+4.58%)
Aug 26, 2021 6.124 6.168 5.991 6.000 502,133 -0.18(-2.87%)
Aug 25, 2021 6.231 6.279 6.124 6.177 435,848 -0.04(-0.71%)
Aug 24, 2021 6.160 6.284 6.124 6.222 1,419,421 +0.16(+2.63%)
Aug 23, 2021 6.000 6.133 5.938 6.062 637,311 +0.24(+4.11%)
Aug 20, 2021 5.796 5.907 5.725 5.823 688,209 +0.00(+0.00%)
Aug 19, 2021 6.027 6.062 5.752 5.823 1,048,864 -0.33(-5.33%)
Aug 18, 2021 6.124 6.372 6.053 6.151 701,370 +0.00(+0.00%)
Aug 17, 2021 6.266 6.328 6.106 6.151 663,580 -0.25(-3.88%)
Aug 16, 2021 6.417 6.526 6.232 6.399 671,996 -0.11(-1.62%)
Aug 13, 2021 6.601 6.645 6.487 6.504 636,088 -0.05(-0.80%)
Aug 12, 2021 6.707 6.715 6.460 6.557 739,936 -0.15(-2.23%)
Aug 11, 2021 6.610 6.733 6.557 6.707 867,084 +0.09(+1.33%)
Aug 10, 2021 6.408 6.698 6.408 6.619 743,774 +0.21(+3.29%)
Aug 09, 2021 6.311 6.487 6.259 6.408 628,460 -0.01(-0.14%)
Aug 06, 2021 6.320 6.522 6.320 6.417 704,760 +0.22(+3.55%)
Aug 05, 2021 6.118 6.302 6.074 6.197 1,498,264 +0.08(+1.29%)
Aug 04, 2021 6.460 6.540 6.082 6.118 1,990,134 -0.56(-8.42%)
Aug 03, 2021 6.619 6.772 6.421 6.680 1,693,110 +0.09(+1.33%)
Aug 02, 2021 6.979 7.058 6.583 6.592 1,300,677 -0.20(-2.98%)
Jul 30, 2021 6.847 6.961 6.724 6.794 1,277,678 -0.17(-2.40%)
Jul 29, 2021 6.197 7.032 6.170 6.961 2,724,016 +0.97(+16.13%)
Jul 28, 2021 5.995 6.091 5.845 5.995 1,426,561 +0.06(+1.04%)
Jul 27, 2021 5.898 5.990 5.784 5.933 611,708 -0.04(-0.59%)
Jul 26, 2021 5.898 6.047 5.898 5.968 843,776 +0.13(+2.26%)
Jul 23, 2021 5.766 5.872 5.713 5.836 952,225 +0.13(+2.31%)
Jul 22, 2021 5.784 5.823 5.608 5.705 722,036 -0.14(-2.41%)
Jul 21, 2021 5.740 5.933 5.716 5.845 684,138 +0.23(+4.07%)
Jul 20, 2021 5.458 5.678 5.309 5.617 1,016,833 +0.18(+3.23%)
Jul 19, 2021 5.678 5.709 5.388 5.441 1,544,235 -0.40(-6.78%)
Jul 16, 2021 6.065 6.065 5.810 5.836 1,043,432 -0.18(-3.07%)
Jul 15, 2021 6.082 6.249 5.990 6.021 810,979 -0.10(-1.58%)
Jul 14, 2021 6.135 6.267 6.078 6.118 888,831 +0.02(+0.29%)
Jul 13, 2021 6.206 6.298 6.082 6.100 1,090,457 -0.11(-1.84%)
Jul 12, 2021 6.214 6.311 6.078 6.214 830,411 -0.07(-1.12%)
Jul 09, 2021 6.109 6.329 6.031 6.285 786,277 +0.35(+5.93%)
Jul 08, 2021 5.828 6.071 5.801 5.933 1,164,471 -0.10(-1.60%)
Jul 07, 2021 5.889 6.100 5.836 6.030 1,258,752 +0.09(+1.48%)
Jul 06, 2021 6.337 6.364 5.841 5.942 1,394,291 -0.39(-6.11%)
Jul 02, 2021 6.364 6.434 6.285 6.329 587,999 -0.03(-0.41%)
Jul 01, 2021 6.329 6.434 6.223 6.355 1,034,173 +0.08(+1.26%)
Jun 30, 2021 6.003 6.285 5.943 6.276 727,183 +0.25(+4.08%)
Jun 29, 2021 6.082 6.223 6.030 6.030 588,977 +0.02(+0.29%)
Jun 28, 2021 6.258 6.302 5.959 6.012 984,015 -0.24(-3.80%)
Jun 25, 2021 6.504 6.522 6.223 6.249 1,931,094 -0.17(-2.60%)
Jun 24, 2021 6.267 6.417 6.192 6.417 674,591 +0.24(+3.84%)
Jun 23, 2021 6.126 6.276 6.109 6.179 821,228 +0.14(+2.33%)
Jun 22, 2021 6.030 6.113 5.845 6.039 947,491 +0.03(+0.44%)
Jun 21, 2021 6.082 6.223 5.951 6.012 1,874,344 -0.06(-1.01%)
Jun 18, 2021 5.942 6.104 5.854 6.074 4,433,967 +0.08(+1.32%)
Jun 17, 2021 6.469 6.469 5.810 5.995 2,043,305 -0.45(-6.96%)
Jun 16, 2021 6.425 6.465 6.184 6.443 928,016 -0.05(-0.81%)
Jun 15, 2021 6.548 6.557 6.241 6.496 1,198,579 -0.05(-0.81%)
Jun 14, 2021 6.794 6.909 6.513 6.548 1,205,233 -0.25(-3.62%)
Jun 11, 2021 6.882 7.085 6.742 6.794 889,785 +0.03(+0.39%)
Jun 10, 2021 6.838 7.159 6.768 6.768 1,217,076 -0.01(-0.13%)
Jun 09, 2021 6.759 6.830 6.610 6.777 954,415 +0.03(+0.39%)
Jun 08, 2021 6.531 6.838 6.373 6.751 1,004,304 +0.22(+3.36%)
Jun 07, 2021 6.724 6.762 6.496 6.531 679,286 -0.20(-3.00%)
Jun 04, 2021 6.891 7.032 6.663 6.733 1,008,948 -0.09(-1.29%)
Jun 03, 2021 6.645 6.869 6.452 6.821 941,294 +0.11(+1.70%)
Jun 02, 2021 6.838 6.978 6.592 6.707 684,847 -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.