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

Suncoke Energy Inc (NY: SXC )

10.31 +0.18 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 03, 2024 10.23 10.35 10.09 10.31 672,411 +0.18(+1.78%)
May 02, 2024 9.870 10.19 9.870 10.13 692,622 +0.28(+2.84%)
May 01, 2024 10.24 10.38 9.615 9.850 1,316,714 -0.46(-4.46%)
Apr 30, 2024 10.52 10.52 10.30 10.31 882,351 -0.27(-2.55%)
Apr 29, 2024 10.64 10.64 10.45 10.58 613,805 +0.01(+0.09%)
Apr 26, 2024 10.57 10.65 10.51 10.57 570,804 +0.10(+0.96%)
Apr 25, 2024 10.35 10.49 10.17 10.47 1,028,374 +0.09(+0.87%)
Apr 24, 2024 10.69 10.71 10.25 10.38 913,915 -0.32(-2.99%)
Apr 23, 2024 10.66 10.82 10.51 10.70 715,872 -0.06(-0.56%)
Apr 22, 2024 10.70 10.81 10.63 10.76 397,648 +0.03(+0.28%)
Apr 19, 2024 10.63 10.89 10.57 10.73 568,892 +0.09(+0.85%)
Apr 18, 2024 10.78 10.91 10.59 10.64 488,057 -0.10(-0.93%)
Apr 17, 2024 10.98 11.03 10.71 10.74 572,316 -0.08(-0.74%)
Apr 16, 2024 10.51 10.85 10.44 10.82 523,655 +0.21(+1.98%)
Apr 15, 2024 10.68 10.79 10.56 10.61 426,767 +0.04(+0.38%)
Apr 12, 2024 10.84 10.90 10.54 10.57 442,913 -0.25(-2.31%)
Apr 11, 2024 10.74 10.88 10.72 10.82 466,430 +0.08(+0.74%)
Apr 10, 2024 10.77 10.89 10.58 10.74 648,901 -0.23(-2.10%)
Apr 09, 2024 11.32 11.39 10.85 10.97 585,650 -0.29(-2.58%)
Apr 08, 2024 11.27 11.38 11.18 11.26 451,885 +0.08(+0.72%)
Apr 05, 2024 11.15 11.25 11.06 11.18 481,879 +0.03(+0.27%)
Apr 04, 2024 11.36 11.47 11.10 11.15 470,836 -0.17(-1.50%)
Apr 03, 2024 11.13 11.38 11.13 11.32 695,921 +0.20(+1.80%)
Apr 02, 2024 11.26 11.35 11.00 11.12 798,858 -0.15(-1.33%)
Apr 01, 2024 11.30 11.40 11.21 11.27 461,298 +0.00(+0.00%)
Mar 28, 2024 11.29 11.47 11.23 11.27 728,385 -0.02(-0.18%)
Mar 27, 2024 10.92 11.31 10.90 11.29 772,944 +0.46(+4.25%)
Mar 26, 2024 10.92 10.99 10.66 10.83 859,743 -0.05(-0.46%)
Mar 25, 2024 11.11 11.32 10.87 10.88 467,340 -0.19(-1.72%)
Mar 22, 2024 11.22 11.31 11.05 11.07 605,746 -0.16(-1.42%)
Mar 21, 2024 10.96 11.23 10.93 11.23 929,514 +0.33(+3.03%)
Mar 20, 2024 10.69 10.98 10.61 10.90 753,936 +0.16(+1.49%)
Mar 19, 2024 10.65 10.76 10.63 10.74 876,534 +0.06(+0.56%)
Mar 18, 2024 10.76 10.85 10.60 10.68 946,991 -0.02(-0.19%)
Mar 15, 2024 10.71 10.92 10.48 10.70 10,765,687 -0.09(-0.83%)
Mar 14, 2024 11.00 11.04 10.66 10.79 1,208,769 -0.19(-1.73%)
Mar 13, 2024 11.12 11.24 10.97 10.98 1,271,810 -0.13(-1.17%)
Mar 12, 2024 11.20 11.24 10.95 11.11 1,090,050 -0.09(-0.80%)
Mar 11, 2024 10.83 11.22 10.78 11.20 1,565,085 +0.37(+3.42%)
Mar 08, 2024 11.03 11.19 10.71 10.83 739,188 -0.12(-1.10%)
Mar 07, 2024 10.78 11.01 10.71 10.95 759,862 +0.27(+2.53%)
Mar 06, 2024 10.68 10.79 10.62 10.68 531,102 +0.08(+0.75%)
Mar 05, 2024 10.70 10.83 10.59 10.60 512,460 -0.17(-1.58%)
Mar 04, 2024 10.83 11.07 10.74 10.77 778,332 -0.03(-0.28%)
Mar 01, 2024 10.80 10.97 10.73 10.80 513,053 +0.09(+0.84%)
Feb 29, 2024 10.51 10.75 10.44 10.71 1,121,212 +0.37(+3.58%)
Feb 28, 2024 10.91 10.92 10.30 10.34 693,323 -0.69(-6.26%)
Feb 27, 2024 11.10 11.21 10.95 11.03 544,364 +0.03(+0.27%)
Feb 26, 2024 10.84 11.07 10.72 11.00 622,014 +0.16(+1.48%)
Feb 23, 2024 10.90 10.95 10.70 10.84 467,257 -0.12(-1.09%)
Feb 22, 2024 10.78 10.97 10.68 10.96 728,592 +0.14(+1.29%)
Feb 21, 2024 10.76 10.87 10.74 10.82 695,460 +0.09(+0.84%)
Feb 20, 2024 10.91 10.91 10.56 10.73 1,394,572 -0.30(-2.72%)
Feb 16, 2024 11.26 11.30 11.03 11.03 553,557 -0.25(-2.22%)
Feb 15, 2024 11.11 11.31 11.11 11.28 811,535 +0.19(+1.71%)
Feb 14, 2024 11.01 11.12 10.87 11.09 951,826 +0.10(+0.91%)
Feb 13, 2024 11.07 11.16 10.89 10.99 870,931 -0.32(-2.83%)
Feb 12, 2024 11.21 11.43 11.21 11.31 549,273 +0.10(+0.89%)
Feb 09, 2024 11.18 11.31 11.07 11.21 595,628 +0.03(+0.27%)
Feb 08, 2024 10.96 11.20 10.84 11.18 1,456,513 +0.15(+1.36%)
Feb 07, 2024 11.04 11.07 10.89 11.03 601,092 -0.02(-0.18%)
Feb 06, 2024 11.00 11.24 10.95 11.05 873,077 +0.08(+0.73%)
Feb 05, 2024 11.26 11.26 10.81 10.97 854,952 -0.42(-3.69%)
Feb 02, 2024 10.66 11.44 10.57 11.39 927,474 +0.68(+6.35%)
Feb 01, 2024 10.93 11.17 10.51 10.71 1,057,102 +0.46(+4.49%)
Jan 31, 2024 10.40 10.54 10.22 10.25 1,003,861 -0.13(-1.25%)
Jan 30, 2024 10.26 10.42 10.20 10.38 407,990 +0.04(+0.39%)
Jan 29, 2024 10.36 10.38 10.18 10.34 377,821 -0.02(-0.19%)
Jan 26, 2024 10.39 10.40 10.25 10.36 391,092 +0.06(+0.58%)
Jan 25, 2024 10.67 10.70 10.20 10.30 613,742 -0.23(-2.18%)
Jan 24, 2024 10.69 10.69 10.50 10.53 423,056 +0.00(+0.00%)
Jan 23, 2024 10.66 10.67 10.48 10.53 513,484 +0.01(+0.10%)
Jan 22, 2024 10.43 10.60 10.33 10.52 570,106 +0.11(+1.06%)
Jan 19, 2024 10.28 10.43 10.22 10.41 534,807 +0.16(+1.56%)
Jan 18, 2024 10.16 10.29 10.10 10.25 667,321 +0.13(+1.28%)
Jan 17, 2024 9.960 10.19 9.880 10.12 554,216 -0.03(-0.30%)
Jan 16, 2024 10.42 10.42 10.14 10.15 734,724 -0.41(-3.88%)
Jan 12, 2024 10.72 10.72 10.48 10.56 336,843 +0.03(+0.28%)
Jan 11, 2024 10.61 10.62 10.40 10.53 716,107 -0.10(-0.94%)
Jan 10, 2024 10.78 10.78 10.59 10.63 401,303 -0.18(-1.67%)
Jan 09, 2024 10.79 10.87 10.65 10.81 555,243 -0.07(-0.64%)
Jan 08, 2024 10.89 10.89 10.61 10.88 414,825 -0.01(-0.09%)
Jan 05, 2024 10.77 10.95 10.76 10.89 925,032 +0.06(+0.55%)
Jan 04, 2024 10.79 10.96 10.74 10.83 619,222 +0.03(+0.28%)
Jan 03, 2024 10.73 11.05 10.64 10.80 728,264 +0.04(+0.37%)
Jan 02, 2024 10.68 10.85 10.59 10.76 637,061 +0.02(+0.19%)
Dec 29, 2023 10.97 10.97 10.73 10.74 473,793 -0.23(-2.10%)
Dec 28, 2023 11.03 11.06 10.95 10.97 356,288 -0.16(-1.44%)
Dec 27, 2023 11.01 11.21 11.01 11.13 376,995 +0.10(+0.91%)
Dec 26, 2023 10.98 11.09 10.89 11.03 390,222 +0.13(+1.19%)
Dec 22, 2023 10.82 10.98 10.80 10.90 389,917 +0.15(+1.40%)
Dec 21, 2023 10.64 10.75 10.62 10.75 525,552 +0.19(+1.80%)
Dec 20, 2023 10.51 10.82 10.45 10.56 642,243 +0.03(+0.28%)
Dec 19, 2023 10.10 10.54 10.09 10.53 1,079,323 +0.48(+4.78%)
Dec 18, 2023 9.940 10.11 9.850 10.05 559,117 +0.18(+1.82%)
Dec 15, 2023 9.720 9.950 9.630 9.870 3,077,099 +0.20(+2.07%)
Dec 14, 2023 9.690 9.780 9.605 9.670 573,343 +0.17(+1.79%)
Dec 13, 2023 9.240 9.540 9.120 9.500 745,280 +0.19(+2.04%)
Dec 12, 2023 9.500 9.500 9.240 9.310 360,170 -0.21(-2.21%)
Dec 11, 2023 9.320 9.520 9.170 9.520 624,644 +0.18(+1.93%)
Dec 08, 2023 9.360 9.439 9.250 9.340 461,666 -0.05(-0.53%)
Dec 07, 2023 9.360 9.430 9.260 9.390 783,541 +0.06(+0.64%)
Dec 06, 2023 9.420 9.635 9.300 9.330 424,675 -0.10(-1.06%)
Dec 05, 2023 9.570 9.585 9.410 9.430 376,205 -0.15(-1.57%)
Dec 04, 2023 9.380 9.590 9.270 9.580 638,851 +0.12(+1.27%)
Dec 01, 2023 9.330 9.610 9.250 9.460 707,353 +0.15(+1.61%)
Nov 30, 2023 9.190 9.350 9.110 9.310 561,022 +0.17(+1.86%)
Nov 29, 2023 9.100 9.150 8.960 9.140 573,268 +0.12(+1.33%)
Nov 28, 2023 9.100 9.100 8.970 9.020 612,663 -0.03(-0.33%)
Nov 27, 2023 9.130 9.180 9.030 9.050 692,510 -0.09(-0.98%)
Nov 24, 2023 9.000 9.205 9.000 9.140 162,028 +0.10(+1.11%)
Nov 22, 2023 8.910 9.070 8.850 9.040 448,586 +0.10(+1.12%)
Nov 21, 2023 8.900 8.990 8.860 8.940 353,135 +0.07(+0.79%)
Nov 20, 2023 8.960 9.010 8.840 8.870 600,689 -0.10(-1.11%)
Nov 17, 2023 8.960 9.050 8.840 8.970 542,104 +0.11(+1.24%)
Nov 16, 2023 8.840 8.910 8.755 8.860 492,314 +0.00(+0.00%)
Nov 15, 2023 8.910 9.085 8.860 8.860 630,562 -0.08(-0.89%)
Nov 14, 2023 8.820 8.963 8.775 8.940 588,397 +0.37(+4.32%)
Nov 13, 2023 8.629 8.679 8.530 8.570 383,934 -0.06(-0.69%)
Nov 10, 2023 8.441 8.639 8.348 8.629 487,912 +0.22(+2.59%)
Nov 09, 2023 8.402 8.570 8.353 8.412 611,495 +0.10(+1.19%)
Nov 08, 2023 8.412 8.501 8.254 8.313 1,150,257 -0.01(-0.12%)
Nov 07, 2023 8.867 8.867 8.273 8.323 1,401,852 -0.69(-7.68%)
Nov 06, 2023 9.104 9.114 8.807 9.015 822,602 -0.05(-0.55%)
Nov 03, 2023 9.143 9.292 9.015 9.064 819,953 +0.09(+0.99%)
Nov 02, 2023 8.965 9.213 8.812 8.975 965,977 +0.15(+1.68%)
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.