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

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 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, 2022 5.371 5.453 5.306 5.343 1,226,897 -0.08(-1.53%)
Sep 29, 2022 5.518 5.540 5.306 5.426 1,408,268 -0.09(-1.67%)
Sep 28, 2022 5.380 5.573 5.343 5.518 670,038 +0.17(+3.09%)
Sep 27, 2022 5.389 5.463 5.302 5.352 709,828 +0.05(+0.87%)
Sep 26, 2022 5.306 5.453 5.260 5.306 807,169 -0.07(-1.37%)
Sep 23, 2022 5.610 5.610 5.325 5.380 932,315 -0.24(-4.26%)
Sep 22, 2022 5.711 5.766 5.614 5.619 535,217 -0.03(-0.49%)
Sep 21, 2022 5.812 5.840 5.637 5.646 576,618 -0.08(-1.44%)
Sep 20, 2022 5.794 5.794 5.656 5.729 543,991 -0.14(-2.35%)
Sep 19, 2022 5.536 5.899 5.536 5.867 744,806 +0.22(+3.91%)
Sep 16, 2022 5.665 5.766 5.536 5.646 2,967,262 -0.07(-1.29%)
Sep 15, 2022 5.812 5.867 5.692 5.720 947,351 -0.10(-1.74%)
Sep 14, 2022 6.033 6.033 5.748 5.821 897,391 -0.23(-3.80%)
Sep 13, 2022 6.152 6.290 6.033 6.051 700,718 -0.21(-3.38%)
Sep 12, 2022 6.235 6.387 6.189 6.263 1,164,698 +0.11(+1.79%)
Sep 09, 2022 6.079 6.240 6.069 6.152 627,768 +0.20(+3.40%)
Sep 08, 2022 6.033 6.051 5.941 5.950 620,140 -0.14(-2.27%)
Sep 07, 2022 5.886 6.106 5.766 6.088 1,080,553 +0.13(+2.16%)
Sep 06, 2022 6.042 6.134 5.922 5.959 506,143 +0.00(+0.00%)
Sep 02, 2022 6.088 6.088 5.922 5.959 448,550 +0.07(+1.25%)
Sep 01, 2022 5.950 5.968 5.858 5.886 536,825 -0.17(-2.88%)
Aug 31, 2022 6.005 6.152 5.932 6.060 636,690 -0.05(-0.75%)
Aug 30, 2022 6.382 6.447 6.042 6.106 805,471 -0.36(-5.55%)
Aug 29, 2022 6.502 6.640 6.437 6.465 776,076 -0.10(-1.54%)
Aug 26, 2022 6.621 6.704 6.552 6.566 718,026 -0.07(-1.11%)
Aug 25, 2022 6.594 6.640 6.548 6.640 789,158 +0.11(+1.69%)
Aug 24, 2022 6.456 6.557 6.382 6.529 780,027 +0.06(+0.85%)
Aug 23, 2022 6.511 6.640 6.456 6.474 658,318 +0.04(+0.57%)
Aug 22, 2022 6.355 6.529 6.290 6.437 546,434 +0.01(+0.14%)
Aug 19, 2022 6.502 6.520 6.373 6.428 723,737 -0.17(-2.51%)
Aug 18, 2022 6.299 6.594 6.299 6.594 660,316 +0.31(+4.98%)
Aug 17, 2022 6.345 6.437 6.235 6.281 456,003 -0.14(-2.15%)
Aug 16, 2022 6.401 6.478 6.383 6.419 722,870 +0.08(+1.29%)
Aug 15, 2022 6.373 6.373 6.183 6.337 671,176 -0.17(-2.65%)
Aug 12, 2022 6.355 6.546 6.355 6.510 706,804 +0.10(+1.56%)
Aug 11, 2022 6.383 6.510 6.346 6.410 779,890 +0.12(+1.88%)
Aug 10, 2022 6.319 6.319 6.223 6.292 1,090,841 +0.06(+1.02%)
Aug 09, 2022 6.201 6.283 6.114 6.228 797,662 +0.05(+0.74%)
Aug 08, 2022 6.237 6.310 6.123 6.183 1,090,084 -0.01(-0.15%)
Aug 05, 2022 6.010 6.233 5.955 6.192 598,980 +0.15(+2.56%)
Aug 04, 2022 6.237 6.237 6.037 6.037 928,997 -0.18(-2.92%)
Aug 03, 2022 6.537 6.537 6.137 6.219 1,029,115 -0.33(-5.00%)
Aug 02, 2022 6.583 6.755 6.483 6.546 837,890 -0.10(-1.50%)
Aug 01, 2022 6.619 6.710 6.463 6.646 772,978 -0.08(-1.22%)
Jul 29, 2022 6.719 6.764 6.564 6.728 572,589 +0.10(+1.51%)
Jul 28, 2022 6.746 6.783 6.537 6.628 489,801 -0.08(-1.22%)
Jul 27, 2022 6.464 6.737 6.387 6.710 585,535 +0.25(+3.94%)
Jul 26, 2022 6.428 6.517 6.373 6.455 530,422 -0.02(-0.28%)
Jul 25, 2022 6.310 6.492 6.278 6.473 468,084 +0.23(+3.64%)
Jul 22, 2022 6.410 6.501 6.210 6.246 481,851 -0.13(-2.00%)
Jul 21, 2022 6.383 6.473 6.210 6.373 624,071 -0.10(-1.54%)
Jul 20, 2022 6.473 6.501 6.364 6.473 476,562 +0.00(+0.00%)
Jul 19, 2022 6.364 6.496 6.328 6.473 612,670 +0.15(+2.30%)
Jul 18, 2022 6.410 6.537 6.319 6.328 826,372 +0.05(+0.72%)
Jul 15, 2022 6.301 6.310 6.101 6.283 696,835 +0.08(+1.32%)
Jul 14, 2022 6.128 6.210 5.973 6.201 1,286,738 -0.15(-2.43%)
Jul 13, 2022 6.037 6.405 6.037 6.355 878,872 +0.27(+4.48%)
Jul 12, 2022 5.892 6.146 5.883 6.083 872,226 +0.12(+1.98%)
Jul 11, 2022 5.928 6.046 5.919 5.964 877,845 -0.05(-0.91%)
Jul 08, 2022 6.128 6.155 5.946 6.019 753,202 -0.08(-1.34%)
Jul 07, 2022 5.983 6.183 5.974 6.101 879,494 +0.29(+5.01%)
Jul 06, 2022 5.819 5.901 5.578 5.810 852,755 -0.06(-1.08%)
Jul 05, 2022 6.001 6.037 5.819 5.873 1,507,933 -0.29(-4.72%)
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.