Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.596 5.676 5.512 5.569 547,356 +0.03(+0.48%)
Sep 29, 2021 5.720 5.764 5.470 5.543 720,552 -0.12(-2.19%)
Sep 28, 2021 5.676 5.782 5.560 5.667 1,074,763 -0.03(-0.47%)
Sep 27, 2021 5.498 5.844 5.498 5.694 950,057 +0.27(+5.07%)
Sep 24, 2021 5.463 5.559 5.419 5.419 516,517 -0.11(-1.93%)
Sep 23, 2021 5.498 5.623 5.419 5.525 608,017 +0.10(+1.80%)
Sep 22, 2021 5.498 5.649 5.445 5.427 836,220 +0.09(+1.66%)
Sep 21, 2021 5.525 5.587 5.188 5.339 1,190,572 -0.11(-1.95%)
Sep 20, 2021 5.294 5.498 5.294 5.445 1,278,271 -0.17(-3.00%)
Sep 17, 2021 5.835 5.835 5.578 5.614 2,571,182 -0.18(-3.06%)
Sep 16, 2021 6.075 6.075 5.738 5.791 716,721 -0.31(-5.09%)
Sep 15, 2021 5.906 6.137 5.906 6.101 869,413 +0.21(+3.61%)
Sep 14, 2021 6.128 6.128 5.844 5.889 730,733 -0.19(-3.07%)
Sep 13, 2021 6.252 6.243 6.022 6.075 846,449 -0.17(-2.70%)
Sep 10, 2021 6.234 6.484 6.234 6.243 787,437 +0.10(+1.59%)
Sep 09, 2021 6.031 6.234 6.031 6.146 569,734 +0.04(+0.58%)
Sep 08, 2021 6.341 6.368 6.101 6.110 660,611 -0.25(-3.91%)
Sep 07, 2021 6.297 6.492 6.261 6.359 719,124 +0.10(+1.56%)
Sep 03, 2021 6.243 6.355 6.199 6.261 607,240 +0.01(+0.14%)
Sep 02, 2021 6.181 6.381 6.181 6.252 685,947 +0.14(+2.32%)
Sep 01, 2021 6.119 6.155 5.821 6.110 857,162 -0.05(-0.86%)
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%)
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.