Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.190 6.261 6.066 6.164 446,298 -0.06(-1.00%)
Aug 30, 2021 6.394 6.394 6.177 6.226 550,407 -0.05(-0.85%)
Aug 27, 2021 6.039 6.314 6.031 6.279 674,071 +0.27(+4.58%)
Aug 26, 2021 6.128 6.172 5.995 6.004 501,813 -0.18(-2.87%)
Aug 25, 2021 6.234 6.283 6.128 6.181 435,570 -0.04(-0.71%)
Aug 24, 2021 6.164 6.288 6.128 6.226 1,418,518 +0.16(+2.63%)
Aug 23, 2021 6.004 6.137 5.942 6.066 636,905 +0.24(+4.11%)
Aug 20, 2021 5.800 5.911 5.729 5.827 687,771 +0.00(+0.00%)
Aug 19, 2021 6.031 6.066 5.756 5.827 1,048,197 -0.33(-5.33%)
Aug 18, 2021 6.128 6.376 6.057 6.155 700,924 +0.00(+0.00%)
Aug 17, 2021 6.270 6.332 6.110 6.155 663,158 -0.25(-3.88%)
Aug 16, 2021 6.421 6.531 6.236 6.403 671,568 -0.11(-1.62%)
Aug 13, 2021 6.605 6.649 6.491 6.509 635,683 -0.05(-0.80%)
Aug 12, 2021 6.711 6.720 6.465 6.561 739,466 -0.15(-2.23%)
Aug 11, 2021 6.614 6.737 6.561 6.711 866,532 +0.09(+1.33%)
Aug 10, 2021 6.412 6.702 6.412 6.623 743,301 +0.21(+3.29%)
Aug 09, 2021 6.315 6.491 6.263 6.412 628,060 -0.01(-0.14%)
Aug 06, 2021 6.324 6.526 6.324 6.421 704,312 +0.22(+3.55%)
Aug 05, 2021 6.122 6.306 6.078 6.201 1,497,311 +0.08(+1.29%)
Aug 04, 2021 6.465 6.544 6.086 6.122 1,988,868 -0.56(-8.42%)
Aug 03, 2021 6.623 6.777 6.425 6.684 1,692,033 +0.09(+1.33%)
Aug 02, 2021 6.983 7.063 6.588 6.596 1,299,849 -0.20(-2.98%)
Jul 30, 2021 6.852 6.966 6.728 6.799 1,276,866 -0.17(-2.40%)
Jul 29, 2021 6.201 7.036 6.174 6.966 2,722,284 +0.97(+16.13%)
Jul 28, 2021 5.998 6.095 5.849 5.998 1,425,654 +0.06(+1.04%)
Jul 27, 2021 5.902 5.994 5.787 5.937 611,319 -0.04(-0.59%)
Jul 26, 2021 5.902 6.051 5.902 5.972 843,239 +0.13(+2.26%)
Jul 23, 2021 5.770 5.875 5.717 5.840 951,620 +0.13(+2.31%)
Jul 22, 2021 5.787 5.827 5.611 5.708 721,577 -0.14(-2.41%)
Jul 21, 2021 5.743 5.937 5.720 5.849 683,703 +0.23(+4.07%)
Jul 20, 2021 5.462 5.682 5.312 5.620 1,016,186 +0.18(+3.23%)
Jul 19, 2021 5.682 5.713 5.392 5.444 1,543,253 -0.40(-6.78%)
Jul 16, 2021 6.069 6.069 5.814 5.840 1,042,768 -0.18(-3.07%)
Jul 15, 2021 6.086 6.253 5.994 6.025 810,463 -0.10(-1.58%)
Jul 14, 2021 6.139 6.271 6.082 6.122 888,265 +0.02(+0.29%)
Jul 13, 2021 6.209 6.302 6.086 6.104 1,089,764 -0.11(-1.84%)
Jul 12, 2021 6.218 6.315 6.082 6.218 829,883 -0.07(-1.12%)
Jul 09, 2021 6.113 6.333 6.035 6.289 785,777 +0.35(+5.93%)
Jul 08, 2021 5.831 6.075 5.805 5.937 1,163,730 -0.10(-1.60%)
Jul 07, 2021 5.893 6.104 5.840 6.034 1,257,951 +0.09(+1.48%)
Jul 06, 2021 6.341 6.368 5.844 5.946 1,393,404 -0.39(-6.11%)
Jul 02, 2021 6.368 6.438 6.289 6.333 587,625 -0.03(-0.41%)
Jul 01, 2021 6.333 6.438 6.227 6.359 1,033,516 +0.08(+1.26%)
Jun 30, 2021 6.007 6.289 5.947 6.280 726,720 +0.25(+4.08%)
Jun 29, 2021 6.086 6.227 6.034 6.034 588,603 +0.02(+0.29%)
Jun 28, 2021 6.262 6.306 5.963 6.016 983,389 -0.24(-3.80%)
Jun 25, 2021 6.509 6.526 6.227 6.253 1,929,865 -0.17(-2.60%)
Jun 24, 2021 6.271 6.421 6.196 6.421 674,162 +0.24(+3.84%)
Jun 23, 2021 6.130 6.280 6.113 6.183 820,706 +0.14(+2.33%)
Jun 22, 2021 6.034 6.117 5.849 6.042 946,889 +0.03(+0.44%)
Jun 21, 2021 6.086 6.227 5.954 6.016 1,873,152 -0.06(-1.01%)
Jun 18, 2021 5.946 6.108 5.858 6.078 4,431,147 +0.08(+1.32%)
Jun 17, 2021 6.473 6.473 5.814 5.998 2,042,006 -0.45(-6.96%)
Jun 16, 2021 6.429 6.469 6.188 6.447 927,426 -0.05(-0.81%)
Jun 15, 2021 6.553 6.561 6.245 6.500 1,197,817 -0.05(-0.81%)
Jun 14, 2021 6.799 6.913 6.517 6.553 1,204,467 -0.25(-3.62%)
Jun 11, 2021 6.887 7.089 6.746 6.799 889,219 +0.03(+0.39%)
Jun 10, 2021 6.843 7.164 6.772 6.772 1,216,301 -0.01(-0.13%)
Jun 09, 2021 6.764 6.834 6.614 6.781 953,808 +0.03(+0.39%)
Jun 08, 2021 6.535 6.843 6.377 6.755 1,003,666 +0.22(+3.36%)
Jun 07, 2021 6.728 6.767 6.500 6.535 678,854 -0.20(-3.00%)
Jun 04, 2021 6.896 7.036 6.667 6.737 1,008,307 -0.09(-1.29%)
Jun 03, 2021 6.649 6.874 6.456 6.825 940,696 +0.11(+1.70%)
Jun 02, 2021 6.843 6.982 6.596 6.711 684,412 -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.