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 5.592 5.672 5.508 5.566 547,704 +0.03(+0.48%)
Sep 29, 2021 5.716 5.761 5.467 5.539 721,010 -0.12(-2.19%)
Sep 28, 2021 5.672 5.779 5.557 5.663 1,075,447 -0.03(-0.47%)
Sep 27, 2021 5.495 5.841 5.495 5.690 950,662 +0.27(+5.07%)
Sep 24, 2021 5.459 5.555 5.415 5.415 516,846 -0.11(-1.93%)
Sep 23, 2021 5.495 5.619 5.415 5.521 608,404 +0.10(+1.80%)
Sep 22, 2021 5.495 5.646 5.442 5.424 836,752 +0.09(+1.66%)
Sep 21, 2021 5.521 5.584 5.185 5.335 1,191,330 -0.11(-1.95%)
Sep 20, 2021 5.291 5.494 5.291 5.442 1,279,084 -0.17(-3.00%)
Sep 17, 2021 5.832 5.832 5.575 5.610 2,572,818 -0.18(-3.06%)
Sep 16, 2021 6.071 6.071 5.734 5.787 717,177 -0.31(-5.09%)
Sep 15, 2021 5.903 6.133 5.903 6.098 869,966 +0.21(+3.61%)
Sep 14, 2021 6.124 6.124 5.841 5.885 731,198 -0.19(-3.07%)
Sep 13, 2021 6.248 6.239 6.018 6.071 846,988 -0.17(-2.70%)
Sep 10, 2021 6.231 6.480 6.231 6.239 787,939 +0.10(+1.59%)
Sep 09, 2021 6.027 6.231 6.027 6.142 570,097 +0.04(+0.58%)
Sep 08, 2021 6.337 6.363 6.098 6.106 661,031 -0.25(-3.91%)
Sep 07, 2021 6.293 6.488 6.257 6.355 719,582 +0.10(+1.56%)
Sep 03, 2021 6.239 6.351 6.195 6.257 607,627 +0.01(+0.14%)
Sep 02, 2021 6.177 6.377 6.177 6.248 686,383 +0.14(+2.32%)
Sep 01, 2021 6.115 6.151 5.817 6.106 857,708 -0.05(-0.86%)
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%)
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.