Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.061 8.118 7.907 8.118 1,262,534 +0.12(+1.44%)
Nov 29, 2022 7.917 8.094 7.912 8.003 1,079,656 +0.17(+2.21%)
Nov 28, 2022 7.754 7.936 7.677 7.830 934,023 -0.09(-1.09%)
Nov 25, 2022 8.022 8.070 7.917 7.917 404,235 -0.04(-0.48%)
Nov 23, 2022 7.898 7.970 7.830 7.955 404,229 +0.04(+0.48%)
Nov 22, 2022 7.917 8.013 7.883 7.917 504,334 +0.09(+1.10%)
Nov 21, 2022 7.629 7.878 7.523 7.830 821,060 +0.12(+1.49%)
Nov 18, 2022 7.898 7.898 7.639 7.715 1,044,882 -0.14(-1.83%)
Nov 17, 2022 7.735 7.878 7.696 7.859 537,307 +0.02(+0.24%)
Nov 16, 2022 7.926 8.019 7.831 7.840 573,802 -0.21(-2.60%)
Nov 15, 2022 7.888 8.049 7.812 8.049 715,345 +0.18(+2.29%)
Nov 14, 2022 7.840 8.016 7.840 7.869 660,007 -0.05(-0.60%)
Nov 11, 2022 8.182 8.306 7.897 7.916 800,627 -0.09(-1.07%)
Nov 10, 2022 7.935 8.063 7.816 8.002 690,347 +0.35(+4.60%)
Nov 09, 2022 8.173 8.177 7.641 7.650 939,717 -0.61(-7.36%)
Nov 08, 2022 8.049 8.287 7.992 8.258 789,400 +0.23(+2.84%)
Nov 07, 2022 7.983 8.087 7.888 8.030 1,210,505 +0.09(+1.08%)
Nov 04, 2022 7.564 7.954 7.512 7.945 1,176,302 +0.62(+8.43%)
Nov 03, 2022 7.023 7.336 7.023 7.327 804,681 +0.25(+3.49%)
Nov 02, 2022 7.127 7.289 7.009 7.080 1,133,908 -0.10(-1.32%)
Nov 01, 2022 7.042 7.203 6.975 7.175 1,281,435 +0.28(+3.99%)
Oct 31, 2022 7.488 7.517 6.709 6.899 2,009,366 +0.41(+6.30%)
Oct 28, 2022 6.415 6.491 6.263 6.491 1,025,012 +0.10(+1.64%)
Oct 27, 2022 6.462 6.462 6.272 6.386 558,315 -0.03(-0.44%)
Oct 26, 2022 6.462 6.586 6.377 6.415 549,148 +0.01(+0.15%)
Oct 25, 2022 6.263 6.462 6.172 6.405 535,833 +0.05(+0.75%)
Oct 24, 2022 6.443 6.462 6.310 6.358 603,018 -0.08(-1.18%)
Oct 21, 2022 6.225 6.500 6.182 6.434 803,518 +0.28(+4.48%)
Oct 20, 2022 6.120 6.244 6.044 6.158 701,314 +0.00(+0.00%)
Oct 19, 2022 6.196 6.272 6.073 6.158 499,335 -0.09(-1.37%)
Oct 18, 2022 6.206 6.315 6.149 6.244 1,061,276 +0.12(+2.02%)
Oct 17, 2022 6.139 6.206 6.053 6.120 609,899 +0.13(+2.22%)
Oct 14, 2022 6.177 6.177 5.968 5.987 428,451 -0.20(-3.23%)
Oct 13, 2022 5.901 6.187 5.882 6.187 653,487 +0.15(+2.52%)
Oct 12, 2022 5.901 6.073 5.825 6.035 785,132 +0.10(+1.76%)
Oct 11, 2022 5.987 6.039 5.854 5.930 759,818 -0.08(-1.27%)
Oct 10, 2022 5.939 6.087 5.873 6.006 732,395 +0.11(+1.94%)
Oct 07, 2022 5.939 5.958 5.873 5.892 474,799 -0.08(-1.27%)
Oct 06, 2022 5.901 6.035 5.882 5.968 594,529 -0.01(-0.16%)
Oct 05, 2022 5.911 6.006 5.882 5.977 551,116 -0.04(-0.63%)
Oct 04, 2022 5.958 6.035 5.920 6.015 622,223 +0.17(+2.93%)
Oct 03, 2022 5.664 5.873 5.664 5.844 511,674 +0.32(+5.85%)
Sep 30, 2022 5.550 5.635 5.483 5.521 1,187,267 -0.09(-1.53%)
Sep 29, 2022 5.702 5.725 5.483 5.607 1,362,781 -0.10(-1.67%)
Sep 28, 2022 5.559 5.759 5.521 5.702 648,395 +0.17(+3.09%)
Sep 27, 2022 5.569 5.645 5.479 5.531 686,900 +0.05(+0.87%)
Sep 26, 2022 5.483 5.635 5.436 5.483 781,098 -0.08(-1.37%)
Sep 23, 2022 5.797 5.797 5.502 5.559 902,201 -0.25(-4.26%)
Sep 22, 2022 5.901 5.958 5.802 5.806 517,929 -0.03(-0.49%)
Sep 21, 2022 6.006 6.035 5.825 5.835 557,993 -0.09(-1.44%)
Sep 20, 2022 5.987 5.987 5.844 5.920 526,420 -0.14(-2.35%)
Sep 19, 2022 5.721 6.096 5.721 6.063 720,748 +0.23(+3.91%)
Sep 16, 2022 5.854 5.958 5.721 5.835 2,871,418 -0.08(-1.29%)
Sep 15, 2022 6.006 6.063 5.882 5.911 916,752 -0.10(-1.74%)
Sep 14, 2022 6.234 6.234 5.939 6.015 868,405 -0.24(-3.80%)
Sep 13, 2022 6.358 6.500 6.234 6.253 678,084 -0.22(-3.38%)
Sep 12, 2022 6.443 6.600 6.396 6.472 1,127,078 +0.11(+1.79%)
Sep 09, 2022 6.282 6.448 6.272 6.358 607,491 +0.21(+3.40%)
Sep 08, 2022 6.234 6.253 6.139 6.149 600,109 -0.14(-2.27%)
Sep 07, 2022 6.082 6.310 5.958 6.291 1,045,651 +0.13(+2.16%)
Sep 06, 2022 6.244 6.339 6.120 6.158 489,794 +0.00(+0.00%)
Sep 02, 2022 6.291 6.291 6.120 6.158 434,062 +0.08(+1.25%)
Sep 01, 2022 6.149 6.168 6.053 6.082 519,485 -0.18(-2.88%)
Aug 31, 2022 6.206 6.358 6.130 6.263 616,125 -0.05(-0.75%)
Aug 30, 2022 6.595 6.662 6.244 6.310 779,454 -0.37(-5.55%)
Aug 29, 2022 6.719 6.861 6.652 6.681 751,009 -0.10(-1.54%)
Aug 26, 2022 6.842 6.928 6.771 6.785 694,834 -0.08(-1.11%)
Aug 25, 2022 6.814 6.861 6.766 6.861 763,668 +0.11(+1.69%)
Aug 24, 2022 6.671 6.776 6.595 6.747 754,832 +0.06(+0.85%)
Aug 23, 2022 6.728 6.861 6.671 6.690 637,054 +0.04(+0.57%)
Aug 22, 2022 6.567 6.747 6.500 6.652 528,784 +0.01(+0.14%)
Aug 19, 2022 6.719 6.738 6.586 6.643 700,360 -0.17(-2.51%)
Aug 18, 2022 6.510 6.814 6.510 6.814 638,988 +0.32(+4.98%)
Aug 17, 2022 6.557 6.652 6.443 6.491 441,274 -0.14(-2.15%)
Aug 16, 2022 6.614 6.694 6.596 6.633 699,521 +0.08(+1.29%)
Aug 15, 2022 6.586 6.586 6.389 6.549 649,497 -0.18(-2.65%)
Aug 12, 2022 6.567 6.765 6.567 6.727 683,974 +0.10(+1.56%)
Aug 11, 2022 6.596 6.727 6.558 6.624 754,699 +0.12(+1.88%)
Aug 10, 2022 6.530 6.530 6.431 6.502 1,055,607 +0.07(+1.02%)
Aug 09, 2022 6.408 6.492 6.318 6.436 771,898 +0.05(+0.74%)
Aug 08, 2022 6.445 6.520 6.328 6.389 1,054,874 -0.01(-0.15%)
Aug 05, 2022 6.210 6.441 6.154 6.398 579,633 +0.16(+2.56%)
Aug 04, 2022 6.445 6.445 6.239 6.239 898,990 -0.19(-2.92%)
Aug 03, 2022 6.755 6.755 6.342 6.426 995,874 -0.34(-5.00%)
Aug 02, 2022 6.802 6.981 6.699 6.765 810,826 -0.10(-1.50%)
Aug 01, 2022 6.840 6.934 6.679 6.868 748,011 -0.08(-1.22%)
Jul 29, 2022 6.943 6.990 6.784 6.953 554,095 +0.10(+1.51%)
Jul 28, 2022 6.971 7.009 6.755 6.849 473,980 -0.08(-1.22%)
Jul 27, 2022 6.680 6.962 6.600 6.934 566,622 +0.26(+3.94%)
Jul 26, 2022 6.643 6.734 6.586 6.671 513,289 -0.02(-0.28%)
Jul 25, 2022 6.520 6.708 6.488 6.690 452,965 +0.23(+3.64%)
Jul 22, 2022 6.624 6.718 6.417 6.455 466,287 -0.13(-2.00%)
Jul 21, 2022 6.596 6.690 6.417 6.586 603,913 -0.10(-1.54%)
Jul 20, 2022 6.690 6.718 6.577 6.690 461,169 +0.00(+0.00%)
Jul 19, 2022 6.577 6.713 6.539 6.690 592,880 +0.15(+2.30%)
Jul 18, 2022 6.624 6.755 6.530 6.539 799,680 +0.05(+0.72%)
Jul 15, 2022 6.511 6.520 6.304 6.492 674,327 +0.08(+1.32%)
Jul 14, 2022 6.333 6.417 6.173 6.408 1,245,176 -0.16(-2.43%)
Jul 13, 2022 6.239 6.619 6.239 6.567 850,485 +0.28(+4.48%)
Jul 12, 2022 6.088 6.351 6.079 6.286 844,053 +0.12(+1.98%)
Jul 11, 2022 6.126 6.248 6.116 6.163 849,491 -0.06(-0.91%)
Jul 08, 2022 6.333 6.361 6.145 6.220 728,874 -0.08(-1.34%)
Jul 07, 2022 6.182 6.389 6.173 6.304 851,086 +0.30(+5.01%)
Jul 06, 2022 6.013 6.098 5.764 6.004 825,211 -0.07(-1.08%)
Jul 05, 2022 6.201 6.239 6.013 6.069 1,459,226 -0.30(-4.72%)
Jul 01, 2022 6.408 6.455 6.173 6.370 647,248 -0.03(-0.44%)
Jun 30, 2022 6.333 6.464 6.248 6.398 1,227,364 -0.08(-1.16%)
Jun 29, 2022 6.718 6.737 6.384 6.473 644,793 -0.17(-2.55%)
Jun 28, 2022 6.699 6.802 6.563 6.643 728,259 +0.06(+0.86%)
Jun 27, 2022 6.558 6.661 6.455 6.586 675,923 +0.13(+2.04%)
Jun 24, 2022 6.267 6.455 6.192 6.455 991,141 +0.19(+3.00%)
Jun 23, 2022 6.417 6.511 6.154 6.267 858,432 -0.16(-2.49%)
Jun 22, 2022 6.351 6.473 6.304 6.426 994,883 -0.12(-1.87%)
Jun 21, 2022 6.436 6.798 6.422 6.549 1,153,537 +0.30(+4.81%)
Jun 17, 2022 6.661 6.661 6.201 6.248 3,020,325 -0.38(-5.67%)
Jun 16, 2022 6.718 6.812 6.586 6.624 928,734 -0.32(-4.60%)
Jun 15, 2022 6.840 7.009 6.793 6.943 1,030,188 +0.17(+2.50%)
Jun 14, 2022 6.868 6.934 6.708 6.774 1,075,151 -0.04(-0.55%)
Jun 13, 2022 6.877 6.943 6.727 6.812 1,184,954 -0.28(-3.97%)
Jun 10, 2022 6.981 7.197 6.896 7.094 722,649 -0.05(-0.66%)
Jun 09, 2022 7.347 7.347 7.126 7.141 713,825 -0.23(-3.18%)
Jun 08, 2022 7.770 7.770 7.338 7.375 509,126 -0.44(-5.65%)
Jun 07, 2022 7.676 7.873 7.620 7.817 707,050 +0.12(+1.59%)
Jun 06, 2022 7.723 7.742 7.573 7.695 457,743 +0.09(+1.24%)
Jun 03, 2022 7.779 7.817 7.451 7.601 1,062,780 -0.23(-2.88%)
Jun 02, 2022 7.685 7.963 7.652 7.826 720,887 +0.19(+2.46%)
Jun 01, 2022 7.657 7.723 7.507 7.639 579,737 +0.04(+0.49%)
May 31, 2022 7.732 7.826 7.573 7.601 931,836 -0.09(-1.22%)
May 27, 2022 7.902 7.949 7.685 7.695 554,038 -0.14(-1.80%)
May 26, 2022 7.620 7.920 7.620 7.836 1,027,212 +0.23(+2.96%)
May 25, 2022 7.498 7.639 7.399 7.610 518,073 +0.12(+1.63%)
May 24, 2022 7.498 7.568 7.338 7.488 722,083 -0.10(-1.36%)
May 23, 2022 7.394 7.629 7.338 7.592 1,070,955 +0.34(+4.66%)
May 20, 2022 7.526 7.576 7.084 7.253 614,528 -0.19(-2.53%)
May 19, 2022 7.253 7.582 7.244 7.441 1,017,374 +0.13(+1.80%)
May 18, 2022 7.545 7.629 7.263 7.310 998,834 -0.22(-2.87%)
May 17, 2022 7.460 7.563 7.385 7.526 729,807 +0.26(+3.62%)
May 16, 2022 7.225 7.379 7.188 7.263 887,149 +0.12(+1.70%)
May 13, 2022 7.067 7.272 7.066 7.141 631,413 +0.18(+2.54%)
May 12, 2022 7.030 7.123 6.857 6.964 744,271 -0.18(-2.48%)
May 11, 2022 7.235 7.403 7.104 7.141 651,268 +0.05(+0.66%)
May 10, 2022 7.263 7.291 6.894 7.095 837,129 -0.10(-1.42%)
May 09, 2022 7.319 7.328 7.123 7.197 844,313 -0.33(-4.34%)
May 06, 2022 7.524 7.617 7.337 7.524 1,250,293 +0.02(+0.25%)
May 05, 2022 8.018 8.027 7.375 7.505 803,488 -0.45(-5.63%)
May 04, 2022 7.971 8.046 7.636 7.953 843,434 +0.15(+1.91%)
May 03, 2022 7.505 7.831 7.305 7.803 1,000,239 +0.27(+3.59%)
May 02, 2022 7.552 7.915 7.258 7.533 1,396,380 -0.22(-2.88%)
Apr 29, 2022 7.841 7.943 7.654 7.757 1,297,886 -0.14(-1.77%)
Apr 28, 2022 7.701 7.943 7.533 7.897 575,885 +0.16(+2.05%)
Apr 27, 2022 7.775 7.906 7.692 7.738 720,313 +0.12(+1.59%)
Apr 26, 2022 7.775 7.841 7.580 7.617 916,473 -0.11(-1.45%)
Apr 25, 2022 7.878 7.943 7.524 7.729 934,990 -0.39(-4.82%)
Apr 22, 2022 8.335 8.456 7.971 8.120 1,290,669 -0.21(-2.57%)
Apr 21, 2022 8.792 8.792 8.279 8.335 826,973 -0.46(-5.20%)
Apr 20, 2022 8.894 9.015 8.670 8.792 495,216 -0.17(-1.87%)
Apr 19, 2022 8.773 9.006 8.605 8.960 733,416 +0.10(+1.16%)
Apr 18, 2022 8.978 9.025 8.838 8.857 650,437 -0.05(-0.52%)
Apr 14, 2022 8.894 9.081 8.857 8.904 725,636 +0.04(+0.42%)
Apr 13, 2022 8.652 8.885 8.552 8.866 892,508 +0.34(+3.93%)
Apr 12, 2022 8.279 8.656 8.279 8.531 939,360 +0.37(+4.57%)
Apr 11, 2022 8.288 8.391 8.139 8.158 952,578 -0.19(-2.23%)
Apr 08, 2022 8.344 8.481 8.158 8.344 996,090 +0.02(+0.22%)
Apr 07, 2022 8.102 8.363 8.009 8.326 673,524 +0.19(+2.29%)
Apr 06, 2022 8.186 8.195 8.027 8.139 1,034,314 +0.05(+0.58%)
Apr 05, 2022 8.288 8.447 8.055 8.092 926,851 -0.18(-2.14%)
Apr 04, 2022 8.493 8.493 8.148 8.270 596,949 -0.15(-1.77%)
Apr 01, 2022 8.260 8.503 8.260 8.419 667,941 +0.11(+1.35%)
Mar 31, 2022 8.167 8.386 8.167 8.307 1,858,792 +0.06(+0.68%)
Mar 30, 2022 8.372 8.652 8.242 8.251 1,070,567 +0.01(+0.11%)
Mar 29, 2022 8.130 8.242 7.953 8.242 1,004,578 -0.07(-0.90%)
Mar 28, 2022 8.419 8.503 8.251 8.316 1,087,463 -0.26(-3.04%)
Mar 25, 2022 8.605 8.717 8.531 8.577 958,149 +0.08(+0.99%)
Mar 24, 2022 8.316 8.577 8.242 8.493 887,226 +0.18(+2.13%)
Mar 23, 2022 8.260 8.465 8.260 8.316 1,006,426 +0.11(+1.36%)
Mar 22, 2022 8.353 8.400 8.092 8.204 808,086 -0.10(-1.23%)
Mar 21, 2022 8.092 8.503 8.092 8.307 892,784 +0.35(+4.45%)
Mar 18, 2022 7.869 7.962 7.626 7.953 2,682,128 +0.02(+0.23%)
Mar 17, 2022 7.766 8.018 7.766 7.934 1,014,083 +0.33(+4.29%)
Mar 16, 2022 7.747 7.803 7.505 7.608 1,362,326 -0.13(-1.69%)
Mar 15, 2022 7.458 7.841 7.319 7.738 977,449 +0.10(+1.34%)
Mar 14, 2022 7.962 7.981 7.598 7.636 1,132,337 -0.48(-5.86%)
Mar 11, 2022 8.158 8.260 8.041 8.111 858,116 -0.16(-1.92%)
Mar 10, 2022 8.027 8.270 1,542,169 +0.28(+3.50%)
Mar 09, 2022 7.962 8.088 7.766 7.990 1,206,259 +0.03(+0.35%)
Mar 08, 2022 8.102 8.285 7.729 7.962 2,082,081 -0.34(-4.15%)
Mar 07, 2022 9.090 9.127 8.204 8.307 2,224,268 -0.76(-8.43%)
Mar 04, 2022 8.708 9.155 8.615 9.071 2,205,336 +0.42(+4.85%)
Mar 03, 2022 8.195 8.698 7.990 8.652 2,450,927 +0.47(+5.69%)
Mar 02, 2022 7.906 8.270 7.906 8.186 1,191,487 +0.39(+5.02%)
Mar 01, 2022 7.440 7.803 7.435 7.794 2,216,390 +0.40(+5.42%)
Feb 28, 2022 7.300 7.496 7.272 7.393 1,035,370 +0.09(+1.28%)
Feb 25, 2022 7.020 7.309 7.146 7.300 512,075 +0.27(+3.85%)
Feb 24, 2022 7.086 7.086 6.825 7.030 1,262,633 -0.12(-1.70%)
Feb 23, 2022 7.235 7.370 7.141 7.151 445,031 -0.05(-0.65%)
Feb 22, 2022 7.263 7.393 7.141 7.197 1,071,476 -0.01(-0.13%)
Feb 18, 2022 7.207 0 -0.06(-0.77%)
Feb 17, 2022 7.114 7.412 7.114 7.263 829,771 +0.08(+1.17%)
Feb 16, 2022 7.058 7.239 7.039 7.179 542,274 +0.09(+1.32%)
Feb 15, 2022 7.058 7.136 6.938 7.086 592,932 -0.05(-0.65%)
Feb 14, 2022 7.178 7.197 7.072 7.132 754,493 +0.01(+0.13%)
Feb 11, 2022 7.021 7.160 6.993 7.123 587,030 +0.05(+0.65%)
Feb 10, 2022 7.141 7.280 7.021 7.076 620,622 -0.16(-2.17%)
Feb 09, 2022 7.261 7.308 7.150 7.234 659,224 +0.00(+0.00%)
Feb 08, 2022 7.002 7.234 7.002 7.234 1,236,087 +0.27(+3.85%)
Feb 07, 2022 7.039 7.104 6.882 6.965 950,644 -0.06(-0.92%)
Feb 04, 2022 7.002 7.104 6.882 7.030 1,039,654 +0.10(+1.47%)
Feb 03, 2022 6.595 6.928 1,755,901 +0.35(+5.34%)
Feb 02, 2022 6.475 6.790 6.420 6.577 1,429,551 +0.18(+2.75%)
Feb 01, 2022 6.235 6.475 6.163 6.401 1,014,220 +0.06(+1.02%)
Jan 31, 2022 6.299 6.457 6.336 859,013 -0.03(-0.44%)
Jan 28, 2022 6.299 6.355 6.142 6.364 659,064 +0.07(+1.18%)
Jan 27, 2022 6.364 6.457 6.228 6.290 543,899 +0.00(+0.00%)
Jan 26, 2022 6.484 6.558 6.207 6.290 565,740 -0.07(-1.16%)
Jan 25, 2022 6.235 6.424 6.096 6.364 905,788 +0.06(+0.88%)
Jan 24, 2022 6.151 6.355 5.957 6.309 1,052,754 +0.05(+0.74%)
Jan 21, 2022 6.568 6.568 6.262 6.262 1,106,191 -0.42(-6.23%)
Jan 20, 2022 6.956 7.067 6.669 6.679 535,392 -0.28(-3.99%)
Jan 19, 2022 6.956 7.049 6.877 6.956 631,547 +0.08(+1.21%)
Jan 18, 2022 6.938 6.993 6.808 6.873 759,622 -0.06(-0.80%)
Jan 14, 2022 6.928 0 +0.03(+0.40%)
Jan 13, 2022 6.882 7.062 6.873 6.901 777,205 +0.03(+0.40%)
Jan 12, 2022 6.660 6.928 6.637 6.873 1,266,105 +0.25(+3.77%)
Jan 11, 2022 6.558 6.651 6.475 6.623 728,178 +0.06(+0.85%)
Jan 10, 2022 6.595 6.623 6.457 6.568 615,680 +0.02(+0.28%)
Jan 07, 2022 6.466 6.595 6.420 6.549 555,789 +0.09(+1.43%)
Jan 06, 2022 6.586 6.632 6.420 6.457 700,975 -0.06(-0.85%)
Jan 05, 2022 6.401 6.660 6.392 6.512 867,649 +0.15(+2.33%)
Jan 04, 2022 6.346 6.466 6.318 6.364 568,279 +0.06(+0.88%)
Jan 03, 2022 6.124 6.471 6.119 6.309 654,172 +0.21(+3.49%)
Dec 31, 2021 6.087 6.124 5.966 6.096 746,680 +0.01(+0.15%)
Dec 30, 2021 6.161 6.220 6.077 6.087 487,586 -0.04(-0.60%)
Dec 29, 2021 6.207 6.244 6.114 6.124 492,596 -0.08(-1.34%)
Dec 28, 2021 6.262 6.312 6.161 6.207 437,593 -0.06(-0.89%)
Dec 27, 2021 6.225 6.281 6.096 6.262 498,279 +0.01(+0.15%)
Dec 23, 2021 6.309 6.327 6.216 6.253 518,630 -0.04(-0.59%)
Dec 22, 2021 6.188 6.290 6.114 6.290 463,914 +0.06(+1.04%)
Dec 21, 2021 6.114 6.272 6.091 6.225 646,076 +0.20(+3.38%)
Dec 20, 2021 6.031 6.059 5.865 6.022 805,941 -0.13(-2.11%)
Dec 17, 2021 5.911 6.170 5.846 6.151 3,265,025 +0.20(+3.42%)
Dec 16, 2021 5.929 6.096 5.869 5.948 919,133 +0.06(+1.10%)
Dec 15, 2021 5.680 5.906 5.596 5.883 1,068,721 +0.19(+3.41%)
Dec 14, 2021 5.707 5.911 5.656 5.689 1,177,350 -0.04(-0.65%)
Dec 13, 2021 5.892 5.892 5.592 5.726 979,209 -0.19(-3.28%)
Dec 10, 2021 6.013 6.050 5.804 5.920 751,238 -0.05(-0.78%)
Dec 09, 2021 5.929 5.985 5.800 5.966 518,156 -0.06(-0.92%)
Dec 08, 2021 5.957 6.063 5.939 6.022 690,150 +0.05(+0.77%)
Dec 07, 2021 5.929 6.068 5.892 5.976 612,331 +0.14(+2.38%)
Dec 06, 2021 5.865 5.929 5.707 5.837 851,217 +0.01(+0.16%)
Dec 03, 2021 5.892 5.957 5.763 5.828 682,063 -0.06(-0.94%)
Dec 02, 2021 5.606 5.920 5.559 5.883 774,491 +0.31(+5.65%)
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.