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 +0.04 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 13, 2024 10.25 10.33 10.14 10.27 499,183 +0.06(+0.58%)
May 10, 2024 10.39 10.41 10.14 10.21 572,720 -0.14(-1.34%)
May 09, 2024 10.20 10.36 10.16 10.35 423,508 +0.14(+1.36%)
May 08, 2024 10.06 10.22 10.01 10.21 1,108,397 +0.08(+0.78%)
May 07, 2024 10.21 10.29 10.12 10.13 789,146 -0.05(-0.49%)
May 06, 2024 10.22 10.33 10.16 10.18 643,584 -0.03(-0.29%)
May 03, 2024 10.13 10.25 9.993 10.21 678,958 +0.18(+1.78%)
May 02, 2024 9.775 10.09 9.775 10.03 699,366 +0.28(+2.84%)
May 01, 2024 10.14 10.28 9.522 9.755 1,329,535 -0.46(-4.46%)
Apr 30, 2024 10.42 10.42 10.20 10.21 890,942 -0.27(-2.55%)
Apr 29, 2024 10.54 10.54 10.34 10.48 619,781 +0.01(+0.09%)
Apr 26, 2024 10.47 10.55 10.40 10.47 576,362 +0.10(+0.96%)
Apr 25, 2024 10.25 10.39 10.07 10.37 1,038,387 +0.09(+0.87%)
Apr 24, 2024 10.59 10.61 10.15 10.28 922,813 -0.32(-2.99%)
Apr 23, 2024 10.56 10.72 10.41 10.60 722,842 -0.06(-0.56%)
Apr 22, 2024 10.60 10.71 10.53 10.66 401,519 +0.03(+0.28%)
Apr 19, 2024 10.53 10.79 10.47 10.63 574,431 +0.09(+0.85%)
Apr 18, 2024 10.68 10.80 10.49 10.54 492,809 -0.10(-0.93%)
Apr 17, 2024 10.87 10.92 10.61 10.64 577,888 -0.08(-0.74%)
Apr 16, 2024 10.41 10.75 10.34 10.72 528,753 +0.21(+1.98%)
Apr 15, 2024 10.58 10.68 10.46 10.51 430,922 +0.04(+0.38%)
Apr 12, 2024 10.74 10.79 10.43 10.47 447,225 -0.25(-2.31%)
Apr 11, 2024 10.64 10.77 10.62 10.72 470,971 +0.08(+0.75%)
Apr 10, 2024 10.67 10.79 10.48 10.64 655,219 -0.23(-2.10%)
Apr 09, 2024 11.21 11.28 10.74 10.86 591,352 -0.29(-2.58%)
Apr 08, 2024 11.16 11.28 11.07 11.15 456,285 +0.08(+0.72%)
Apr 05, 2024 11.04 11.14 10.96 11.07 486,571 +0.03(+0.27%)
Apr 04, 2024 11.25 11.36 10.99 11.04 475,420 -0.17(-1.50%)
Apr 03, 2024 11.02 11.27 11.02 11.21 702,697 +0.20(+1.80%)
Apr 02, 2024 11.15 11.24 10.89 11.01 806,636 -0.15(-1.33%)
Apr 01, 2024 11.19 11.29 11.10 11.16 465,789 +0.00(+0.00%)
Mar 28, 2024 11.18 11.36 11.12 11.16 735,477 -0.02(-0.18%)
Mar 27, 2024 10.81 11.20 10.79 11.18 780,470 +0.46(+4.25%)
Mar 26, 2024 10.81 10.88 10.56 10.73 868,114 -0.05(-0.46%)
Mar 25, 2024 11.00 11.21 10.77 10.78 471,890 -0.19(-1.72%)
Mar 22, 2024 11.11 11.21 10.95 10.96 611,644 -0.16(-1.43%)
Mar 21, 2024 10.85 11.12 10.82 11.12 938,564 +0.33(+3.03%)
Mar 20, 2024 10.59 10.87 10.51 10.79 761,277 +0.16(+1.49%)
Mar 19, 2024 10.55 10.66 10.53 10.64 885,068 +0.06(+0.56%)
Mar 18, 2024 10.66 10.75 10.49 10.58 956,211 -0.02(-0.19%)
Mar 15, 2024 10.61 10.81 10.38 10.60 10,870,514 -0.09(-0.83%)
Mar 14, 2024 10.89 10.93 10.56 10.69 1,220,538 -0.19(-1.73%)
Mar 13, 2024 11.01 11.13 10.86 10.87 1,284,193 -0.13(-1.17%)
Mar 12, 2024 11.09 11.14 10.84 11.00 1,100,663 -0.09(-0.80%)
Mar 11, 2024 10.73 11.12 10.68 11.09 1,580,324 +0.37(+3.42%)
Mar 08, 2024 10.92 11.08 10.61 10.73 746,385 -0.12(-1.10%)
Mar 07, 2024 10.68 10.90 10.61 10.84 767,260 +0.27(+2.53%)
Mar 06, 2024 10.58 10.69 10.52 10.58 536,273 +0.08(+0.75%)
Mar 05, 2024 10.60 10.73 10.48 10.50 517,449 -0.17(-1.58%)
Mar 04, 2024 10.73 10.96 10.64 10.67 785,910 -0.03(-0.28%)
Mar 01, 2024 10.70 10.87 10.63 10.70 518,048 +0.09(+0.84%)
Feb 29, 2024 10.41 10.65 10.34 10.61 1,132,129 +0.37(+3.58%)
Feb 28, 2024 10.80 10.81 10.20 10.24 700,073 -0.68(-6.26%)
Feb 27, 2024 10.99 11.10 10.84 10.92 549,664 +0.03(+0.27%)
Feb 26, 2024 10.74 10.96 10.62 10.89 628,070 +0.16(+1.48%)
Feb 23, 2024 10.79 10.84 10.60 10.74 471,806 -0.12(-1.09%)
Feb 22, 2024 10.68 10.86 10.57 10.85 735,686 +0.14(+1.29%)
Feb 21, 2024 10.66 10.77 10.64 10.72 702,231 +0.09(+0.84%)
Feb 20, 2024 10.80 10.80 10.46 10.63 1,408,151 -0.30(-2.72%)
Feb 16, 2024 11.15 11.19 10.92 10.92 558,947 -0.25(-2.22%)
Feb 15, 2024 11.00 11.20 11.00 11.17 819,437 +0.19(+1.71%)
Feb 14, 2024 10.90 11.02 10.76 10.98 961,094 +0.10(+0.91%)
Feb 13, 2024 10.96 11.06 10.79 10.88 879,411 -0.32(-2.83%)
Feb 12, 2024 11.10 11.32 11.10 11.20 554,621 +0.10(+0.89%)
Feb 09, 2024 11.07 11.20 10.96 11.10 601,427 +0.03(+0.27%)
Feb 08, 2024 10.85 11.09 10.74 11.07 1,470,695 +0.15(+1.36%)
Feb 07, 2024 10.93 10.96 10.79 10.92 606,944 -0.02(-0.18%)
Feb 06, 2024 10.89 11.14 10.84 10.94 881,578 +0.08(+0.73%)
Feb 05, 2024 11.15 11.15 10.71 10.86 863,276 -0.42(-3.69%)
Feb 02, 2024 10.56 11.33 10.47 11.28 936,504 +0.67(+6.35%)
Feb 01, 2024 10.82 11.06 10.41 10.61 1,067,395 +0.46(+4.49%)
Jan 31, 2024 10.30 10.44 10.13 10.15 1,013,635 -0.13(-1.25%)
Jan 30, 2024 10.16 10.32 10.10 10.28 411,962 +0.04(+0.39%)
Jan 29, 2024 10.26 10.28 10.08 10.24 381,499 -0.02(-0.19%)
Jan 26, 2024 10.29 10.30 10.15 10.26 394,900 +0.06(+0.58%)
Jan 25, 2024 10.57 10.60 10.10 10.20 619,718 -0.23(-2.18%)
Jan 24, 2024 10.59 10.59 10.40 10.43 427,175 +0.00(+0.00%)
Jan 23, 2024 10.56 10.57 10.38 10.43 518,483 +0.01(+0.10%)
Jan 22, 2024 10.33 10.49 10.23 10.42 575,657 +0.11(+1.06%)
Jan 19, 2024 10.18 10.33 10.12 10.31 540,014 +0.16(+1.56%)
Jan 18, 2024 10.06 10.19 10.00 10.15 673,818 +0.13(+1.29%)
Jan 17, 2024 9.864 10.09 9.785 10.02 559,612 -0.03(-0.30%)
Jan 16, 2024 10.32 10.32 10.04 10.05 741,878 -0.41(-3.88%)
Jan 12, 2024 10.62 10.62 10.38 10.46 340,122 +0.03(+0.28%)
Jan 11, 2024 10.51 10.52 10.30 10.43 723,079 -0.10(-0.94%)
Jan 10, 2024 10.68 10.68 10.48 10.53 405,210 -0.18(-1.67%)
Jan 09, 2024 10.69 10.77 10.55 10.71 560,649 -0.07(-0.64%)
Jan 08, 2024 10.79 10.79 10.51 10.78 418,864 -0.01(-0.09%)
Jan 05, 2024 10.67 10.84 10.66 10.79 934,039 +0.06(+0.55%)
Jan 04, 2024 10.69 10.86 10.64 10.73 625,251 +0.03(+0.28%)
Jan 03, 2024 10.63 10.95 10.54 10.70 735,355 +0.04(+0.37%)
Jan 02, 2024 10.58 10.75 10.49 10.66 643,264 +0.02(+0.19%)
Dec 29, 2023 10.86 10.86 10.63 10.64 478,406 -0.23(-2.10%)
Dec 28, 2023 10.92 10.95 10.84 10.86 359,757 -0.16(-1.44%)
Dec 27, 2023 10.90 11.10 10.90 11.02 380,665 +0.10(+0.91%)
Dec 26, 2023 10.87 10.98 10.79 10.92 394,021 +0.13(+1.19%)
Dec 22, 2023 10.72 10.87 10.70 10.79 393,713 +0.15(+1.40%)
Dec 21, 2023 10.54 10.65 10.52 10.65 530,669 +0.19(+1.80%)
Dec 20, 2023 10.41 10.72 10.35 10.46 648,496 +0.03(+0.28%)
Dec 19, 2023 10.00 10.44 9.993 10.43 1,089,832 +0.48(+4.78%)
Dec 18, 2023 9.844 10.01 9.755 9.953 564,561 +0.18(+1.82%)
Dec 15, 2023 9.626 9.854 9.537 9.775 3,107,061 +0.20(+2.07%)
Dec 14, 2023 9.597 9.686 9.512 9.577 578,925 +0.17(+1.79%)
Dec 13, 2023 9.151 9.448 9.032 9.408 752,536 +0.19(+2.04%)
Dec 12, 2023 9.408 9.408 9.151 9.220 363,677 -0.21(-2.21%)
Dec 11, 2023 9.230 9.428 9.082 9.428 630,726 +0.18(+1.93%)
Dec 08, 2023 9.270 9.348 9.161 9.250 466,161 -0.05(-0.53%)
Dec 07, 2023 9.270 9.339 9.171 9.299 791,170 +0.06(+0.64%)
Dec 06, 2023 9.329 9.542 9.210 9.240 428,810 -0.10(-1.06%)
Dec 05, 2023 9.478 9.493 9.319 9.339 379,868 -0.15(-1.57%)
Dec 04, 2023 9.290 9.498 9.181 9.488 645,071 +0.12(+1.27%)
Dec 01, 2023 9.240 9.517 9.161 9.369 714,240 +0.15(+1.61%)
Nov 30, 2023 9.101 9.260 9.022 9.220 566,484 +0.17(+1.86%)
Nov 29, 2023 9.012 9.062 8.874 9.052 578,849 +0.12(+1.33%)
Nov 28, 2023 9.012 9.012 8.883 8.933 618,628 -0.03(-0.33%)
Nov 27, 2023 9.042 9.091 8.943 8.963 699,253 -0.09(-0.98%)
Nov 24, 2023 8.913 9.116 8.913 9.052 163,605 +0.10(+1.11%)
Nov 22, 2023 8.824 8.983 8.765 8.953 452,953 +0.10(+1.12%)
Nov 21, 2023 8.814 8.903 8.775 8.854 356,573 +0.07(+0.79%)
Nov 20, 2023 8.874 8.923 8.755 8.784 606,537 -0.10(-1.11%)
Nov 17, 2023 8.874 8.963 8.755 8.883 547,382 +0.11(+1.24%)
Nov 16, 2023 8.755 8.824 8.671 8.775 497,107 +0.00(+0.00%)
Nov 15, 2023 8.824 8.997 8.775 8.775 636,701 -0.08(-0.89%)
Nov 14, 2023 8.735 8.877 8.690 8.854 594,126 +0.37(+4.32%)
Nov 13, 2023 8.546 8.595 8.448 8.487 387,672 -0.06(-0.69%)
Nov 10, 2023 8.360 8.556 8.267 8.546 492,663 +0.22(+2.59%)
Nov 09, 2023 8.321 8.487 8.272 8.331 617,449 +0.10(+1.19%)
Nov 08, 2023 8.331 8.419 8.174 8.233 1,161,457 -0.01(-0.12%)
Nov 07, 2023 8.781 8.781 8.194 8.243 1,415,502 -0.69(-7.68%)
Nov 06, 2023 9.016 9.026 8.722 8.928 830,612 -0.05(-0.55%)
Nov 03, 2023 9.055 9.202 8.928 8.977 827,937 +0.09(+0.99%)
Nov 02, 2023 8.879 9.124 8.727 8.889 975,383 +0.15(+1.68%)
Nov 01, 2023 8.810 8.957 7.905 8.742 1,452,117 -0.57(-6.10%)
Oct 31, 2023 9.378 9.437 9.251 9.310 459,362 -0.07(-0.73%)
Oct 30, 2023 9.457 9.545 9.310 9.378 415,133 +0.03(+0.31%)
Oct 27, 2023 9.368 9.388 9.246 9.349 367,351 +0.04(+0.42%)
Oct 26, 2023 9.271 9.461 9.251 9.310 649,013 +0.06(+0.63%)
Oct 25, 2023 9.231 9.319 9.153 9.251 727,092 -0.01(-0.11%)
Oct 24, 2023 9.163 9.324 9.163 9.261 442,030 +0.20(+2.16%)
Oct 23, 2023 9.163 9.222 9.065 9.065 667,767 -0.15(-1.59%)
Oct 20, 2023 9.378 9.388 9.207 9.212 683,490 -0.14(-1.47%)
Oct 19, 2023 9.515 9.525 9.319 9.349 1,131,053 -0.20(-2.05%)
Oct 18, 2023 9.662 9.662 9.505 9.545 772,558 -0.19(-1.91%)
Oct 17, 2023 9.437 9.770 9.437 9.731 676,686 +0.24(+2.58%)
Oct 16, 2023 9.662 9.706 9.417 9.486 526,821 -0.07(-0.72%)
Oct 13, 2023 9.672 9.750 9.545 9.554 551,461 -0.09(-0.91%)
Oct 12, 2023 9.750 9.770 9.427 9.643 577,999 -0.12(-1.20%)
Oct 11, 2023 9.652 9.760 9.633 9.760 317,105 +0.11(+1.12%)
Oct 10, 2023 9.643 9.750 9.643 9.652 453,572 +0.02(+0.20%)
Oct 09, 2023 9.408 9.706 9.408 9.633 303,411 +0.17(+1.76%)
Oct 06, 2023 9.329 9.564 9.305 9.466 440,725 +0.16(+1.68%)
Oct 05, 2023 9.280 9.447 9.251 9.310 509,108 -0.05(-0.52%)
Oct 04, 2023 9.594 9.613 9.319 9.359 477,339 -0.25(-2.65%)
Oct 03, 2023 9.623 9.701 9.535 9.613 405,774 -0.08(-0.81%)
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.