Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.723 5.805 5.637 5.696 535,174 +0.03(+0.48%)
Sep 29, 2021 5.850 5.896 5.595 5.669 704,515 -0.13(-2.19%)
Sep 28, 2021 5.805 5.914 5.687 5.796 1,050,843 -0.03(-0.47%)
Sep 27, 2021 5.624 5.977 5.624 5.823 928,913 +0.28(+5.07%)
Sep 24, 2021 5.587 5.685 5.542 5.542 505,022 -0.11(-1.93%)
Sep 23, 2021 5.624 5.751 5.542 5.651 594,486 +0.10(+1.80%)
Sep 22, 2021 5.624 5.778 5.569 5.551 817,609 +0.09(+1.66%)
Sep 21, 2021 5.651 5.714 5.306 5.460 1,164,075 -0.11(-1.95%)
Sep 20, 2021 5.415 5.623 5.415 5.569 1,249,822 -0.17(-3.00%)
Sep 17, 2021 5.968 5.968 5.705 5.741 2,513,958 -0.18(-3.06%)
Sep 16, 2021 6.213 6.213 5.868 5.923 700,770 -0.32(-5.09%)
Sep 15, 2021 6.041 6.277 6.041 6.240 850,063 +0.22(+3.61%)
Sep 14, 2021 6.268 6.268 5.977 6.023 714,470 -0.19(-3.07%)
Sep 13, 2021 6.395 6.385 6.159 6.213 827,611 -0.17(-2.70%)
Sep 10, 2021 6.376 6.631 6.376 6.385 769,912 +0.10(+1.59%)
Sep 09, 2021 6.168 6.376 6.168 6.286 557,054 +0.04(+0.58%)
Sep 08, 2021 6.485 6.512 6.240 6.249 645,908 -0.25(-3.91%)
Sep 07, 2021 6.440 6.639 6.404 6.503 703,120 +0.10(+1.56%)
Sep 03, 2021 6.385 6.499 6.340 6.404 593,726 +0.01(+0.14%)
Sep 02, 2021 6.322 6.526 6.322 6.395 670,681 +0.15(+2.32%)
Sep 01, 2021 6.258 6.295 5.953 6.249 838,086 -0.05(-0.86%)
Aug 31, 2021 6.331 6.404 6.204 6.304 436,366 -0.06(-1.00%)
Aug 30, 2021 6.540 6.540 6.317 6.367 538,158 -0.05(-0.85%)
Aug 27, 2021 6.177 6.458 6.168 6.422 659,069 +0.28(+4.58%)
Aug 26, 2021 6.268 6.313 6.131 6.141 490,645 -0.18(-2.87%)
Aug 25, 2021 6.376 6.426 6.268 6.322 425,876 -0.05(-0.71%)
Aug 24, 2021 6.304 6.431 6.268 6.367 1,386,948 +0.16(+2.63%)
Aug 23, 2021 6.141 6.277 6.077 6.204 622,731 +0.24(+4.11%)
Aug 20, 2021 5.932 6.045 5.859 5.959 672,464 +0.00(+0.00%)
Aug 19, 2021 6.168 6.204 5.887 5.959 1,024,868 -0.34(-5.33%)
Aug 18, 2021 6.268 6.522 6.195 6.295 685,324 +0.00(+0.00%)
Aug 17, 2021 6.413 6.476 6.249 6.295 648,399 -0.25(-3.88%)
Aug 16, 2021 6.567 6.679 6.378 6.549 656,622 -0.11(-1.62%)
Aug 13, 2021 6.756 6.801 6.639 6.657 621,536 -0.05(-0.80%)
Aug 12, 2021 6.864 6.873 6.612 6.711 723,008 -0.15(-2.23%)
Aug 11, 2021 6.765 6.891 6.711 6.864 847,247 +0.09(+1.33%)
Aug 10, 2021 6.558 6.855 6.558 6.774 726,758 +0.22(+3.29%)
Aug 09, 2021 6.459 6.639 6.406 6.558 614,082 -0.01(-0.14%)
Aug 06, 2021 6.468 6.675 6.468 6.567 688,637 +0.22(+3.55%)
Aug 05, 2021 6.261 6.450 6.216 6.342 1,463,988 +0.08(+1.29%)
Aug 04, 2021 6.612 6.693 6.225 6.261 1,944,605 -0.58(-8.42%)
Aug 03, 2021 6.774 6.931 6.571 6.837 1,654,376 +0.09(+1.33%)
Aug 02, 2021 7.142 7.223 6.738 6.747 1,270,920 -0.21(-2.98%)
Jul 30, 2021 7.008 7.124 6.882 6.954 1,248,448 -0.17(-2.40%)
Jul 29, 2021 6.342 7.196 6.315 7.124 2,661,697 +0.99(+16.13%)
Jul 28, 2021 6.135 6.234 5.982 6.135 1,393,925 +0.06(+1.04%)
Jul 27, 2021 6.036 6.130 5.919 6.072 597,714 -0.04(-0.59%)
Jul 26, 2021 6.036 6.189 6.036 6.108 824,472 +0.13(+2.26%)
Jul 23, 2021 5.901 6.009 5.847 5.973 930,441 +0.13(+2.31%)
Jul 22, 2021 5.919 5.960 5.739 5.838 705,518 -0.14(-2.41%)
Jul 21, 2021 5.874 6.072 5.850 5.982 668,487 +0.23(+4.07%)
Jul 20, 2021 5.586 5.811 5.433 5.748 993,570 +0.18(+3.23%)
Jul 19, 2021 5.811 5.843 5.514 5.568 1,508,907 -0.40(-6.78%)
Jul 16, 2021 6.207 6.207 5.946 5.973 1,019,561 -0.19(-3.07%)
Jul 15, 2021 6.225 6.396 6.130 6.162 792,425 -0.10(-1.58%)
Jul 14, 2021 6.279 6.414 6.220 6.261 868,496 +0.02(+0.29%)
Jul 13, 2021 6.351 6.445 6.225 6.243 1,065,510 -0.12(-1.84%)
Jul 12, 2021 6.360 6.459 6.220 6.360 811,414 -0.07(-1.12%)
Jul 09, 2021 6.252 6.477 6.173 6.432 768,289 +0.36(+5.93%)
Jul 08, 2021 5.964 6.213 5.937 6.072 1,137,831 -0.10(-1.60%)
Jul 07, 2021 6.027 6.243 5.973 6.171 1,229,954 +0.09(+1.48%)
Jul 06, 2021 6.486 6.513 5.978 6.081 1,362,392 -0.40(-6.11%)
Jul 02, 2021 6.513 6.585 6.432 6.477 574,547 -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.