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 (%)
Jan 31, 2022 6.295 6.452 6.332 859,559 -0.03(-0.44%)
Jan 28, 2022 6.295 6.351 6.138 6.360 659,483 +0.07(+1.18%)
Jan 27, 2022 6.360 6.452 6.224 6.286 544,245 +0.00(+0.00%)
Jan 26, 2022 6.480 6.554 6.203 6.286 566,100 -0.07(-1.16%)
Jan 25, 2022 6.231 6.420 6.092 6.360 906,365 +0.06(+0.88%)
Jan 24, 2022 6.147 6.351 5.953 6.305 1,053,424 +0.05(+0.74%)
Jan 21, 2022 6.563 6.563 6.258 6.258 1,106,895 -0.42(-6.23%)
Jan 20, 2022 6.952 7.062 6.665 6.674 535,733 -0.28(-3.99%)
Jan 19, 2022 6.952 7.044 6.873 6.952 631,949 +0.08(+1.21%)
Jan 18, 2022 6.933 6.989 6.804 6.868 760,105 -0.06(-0.80%)
Jan 14, 2022 6.924 0 +0.03(+0.40%)
Jan 13, 2022 6.878 7.058 6.868 6.896 777,699 +0.03(+0.40%)
Jan 12, 2022 6.656 6.924 6.633 6.868 1,266,911 +0.25(+3.77%)
Jan 11, 2022 6.554 6.647 6.471 6.619 728,641 +0.06(+0.85%)
Jan 10, 2022 6.591 6.619 6.452 6.563 616,072 +0.02(+0.28%)
Jan 07, 2022 6.462 6.591 6.415 6.545 556,143 +0.09(+1.43%)
Jan 06, 2022 6.582 6.628 6.415 6.452 701,421 -0.06(-0.85%)
Jan 05, 2022 6.397 6.656 6.388 6.508 868,202 +0.15(+2.33%)
Jan 04, 2022 6.342 6.462 6.314 6.360 568,640 +0.06(+0.88%)
Jan 03, 2022 6.120 6.467 6.115 6.305 654,588 +0.21(+3.49%)
Dec 31, 2021 6.083 6.120 5.963 6.092 747,156 +0.01(+0.15%)
Dec 30, 2021 6.157 6.216 6.073 6.083 487,896 -0.04(-0.60%)
Dec 29, 2021 6.203 6.240 6.110 6.120 492,909 -0.08(-1.34%)
Dec 28, 2021 6.258 6.308 6.157 6.203 437,872 -0.06(-0.89%)
Dec 27, 2021 6.221 6.277 6.092 6.258 498,596 +0.01(+0.15%)
Dec 23, 2021 6.305 6.323 6.212 6.249 518,960 -0.04(-0.59%)
Dec 22, 2021 6.184 6.286 6.110 6.286 464,209 +0.06(+1.04%)
Dec 21, 2021 6.110 6.268 6.087 6.221 646,487 +0.20(+3.38%)
Dec 20, 2021 6.027 6.055 5.861 6.018 806,454 -0.13(-2.11%)
Dec 17, 2021 5.907 6.166 5.842 6.147 3,267,103 +0.20(+3.42%)
Dec 16, 2021 5.926 6.092 5.865 5.944 919,718 +0.06(+1.10%)
Dec 15, 2021 5.676 5.902 5.593 5.879 1,069,402 +0.19(+3.41%)
Dec 14, 2021 5.704 5.907 5.653 5.685 1,178,099 -0.04(-0.65%)
Dec 13, 2021 5.889 5.889 5.588 5.722 979,833 -0.19(-3.28%)
Dec 10, 2021 6.009 6.046 5.801 5.916 751,716 -0.05(-0.78%)
Dec 09, 2021 5.926 5.981 5.796 5.963 518,485 -0.06(-0.92%)
Dec 08, 2021 5.953 6.060 5.935 6.018 690,589 +0.05(+0.77%)
Dec 07, 2021 5.926 6.064 5.889 5.972 612,721 +0.14(+2.38%)
Dec 06, 2021 5.861 5.926 5.704 5.833 851,759 +0.01(+0.16%)
Dec 03, 2021 5.889 5.953 5.759 5.824 682,497 -0.06(-0.94%)
Dec 02, 2021 5.602 5.916 5.556 5.879 774,984 +0.31(+5.65%)
Dec 01, 2021 5.787 5.889 5.565 5.565 1,256,765 -0.06(-1.15%)
Nov 30, 2021 5.556 5.713 5.454 5.630 1,077,404 -0.01(-0.16%)
Nov 29, 2021 5.842 5.861 5.588 5.639 1,272,089 -0.07(-1.29%)
Nov 26, 2021 5.713 5.768 5.556 5.713 561,132 -0.27(-4.48%)
Nov 24, 2021 5.935 6.027 5.889 5.981 398,772 -0.05(-0.77%)
Nov 23, 2021 5.999 6.129 5.972 6.027 670,729 +0.07(+1.24%)
Nov 22, 2021 5.731 6.064 5.713 5.953 954,195 +0.27(+4.72%)
Nov 19, 2021 5.648 5.745 5.560 5.685 967,771 -0.11(-1.91%)
Nov 18, 2021 5.815 5.815 5.773 5.796 985,251 -0.02(-0.32%)
Nov 17, 2021 5.935 5.990 5.768 5.815 1,298,000 -0.12(-2.03%)
Nov 16, 2021 5.999 5.999 5.871 5.935 792,497 -0.06(-1.07%)
Nov 15, 2021 6.200 6.237 5.907 5.999 978,296 -0.19(-3.11%)
Nov 12, 2021 6.246 6.301 6.173 6.191 442,998 -0.06(-1.02%)
Nov 11, 2021 6.173 6.292 6.136 6.255 576,500 +0.16(+2.71%)
Nov 10, 2021 6.319 6.081 6.090 867,881 -0.25(-3.90%)
Nov 09, 2021 6.484 6.512 6.246 6.338 720,345 -0.18(-2.81%)
Nov 08, 2021 6.448 6.667 6.438 6.521 934,899 +0.20(+3.19%)
Nov 05, 2021 6.329 6.402 6.246 6.319 623,771 +0.07(+1.17%)
Nov 04, 2021 6.438 6.521 6.191 6.246 861,971 -0.12(-1.87%)
Nov 03, 2021 6.301 6.447 6.264 6.365 766,626 +0.06(+1.02%)
Nov 02, 2021 6.622 6.622 6.058 6.301 1,552,843 -0.29(-4.44%)
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.