Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.064 7.254 7.037 7.154 1,069,929 +0.09(+1.28%)
Feb 25, 2022 6.794 7.073 6.915 7.064 529,167 +0.26(+3.85%)
Feb 24, 2022 6.857 6.857 6.604 6.803 1,304,777 -0.12(-1.69%)
Feb 23, 2022 7.001 7.132 6.911 6.920 459,885 -0.05(-0.65%)
Feb 22, 2022 7.028 7.154 6.911 6.965 1,107,240 -0.01(-0.13%)
Feb 18, 2022 6.974 0 -0.05(-0.77%)
Feb 17, 2022 6.884 7.172 6.884 7.028 857,467 +0.08(+1.17%)
Feb 16, 2022 6.830 7.006 6.812 6.947 560,375 +0.09(+1.32%)
Feb 15, 2022 6.830 6.906 6.713 6.857 612,724 -0.04(-0.65%)
Feb 14, 2022 6.946 6.964 6.843 6.901 779,677 +0.01(+0.13%)
Feb 11, 2022 6.794 6.928 6.767 6.892 606,624 +0.04(+0.65%)
Feb 10, 2022 6.910 7.045 6.794 6.848 641,337 -0.15(-2.17%)
Feb 09, 2022 7.027 7.072 6.919 7.000 681,228 +0.00(+0.00%)
Feb 08, 2022 6.776 7.000 6.776 7.000 1,277,345 +0.26(+3.85%)
Feb 07, 2022 6.812 6.875 6.660 6.740 982,375 -0.06(-0.92%)
Feb 04, 2022 6.776 6.875 6.660 6.803 1,074,356 +0.10(+1.47%)
Feb 03, 2022 6.382 6.705 1,814,510 +0.34(+5.34%)
Feb 02, 2022 6.266 6.570 6.212 6.364 1,477,267 +0.17(+2.75%)
Feb 01, 2022 6.033 6.266 5.964 6.194 1,048,073 +0.06(+1.02%)
Jan 31, 2022 6.096 6.248 6.132 887,685 -0.03(-0.44%)
Jan 28, 2022 6.096 6.150 5.944 6.158 681,062 +0.07(+1.18%)
Jan 27, 2022 6.158 6.248 6.027 6.087 562,054 +0.00(+0.00%)
Jan 26, 2022 6.275 6.346 6.006 6.087 584,624 -0.07(-1.16%)
Jan 25, 2022 6.033 6.217 5.899 6.158 936,022 +0.05(+0.88%)
Jan 24, 2022 5.953 6.150 5.765 6.105 1,087,893 +0.04(+0.74%)
Jan 21, 2022 6.355 6.355 6.060 6.060 1,143,114 -0.40(-6.23%)
Jan 20, 2022 6.731 6.839 6.454 6.463 553,263 -0.27(-3.99%)
Jan 19, 2022 6.731 6.821 6.655 6.731 652,627 +0.08(+1.21%)
Jan 18, 2022 6.713 6.767 6.588 6.651 784,977 -0.05(-0.80%)
Jan 14, 2022 6.705 0 +0.03(+0.40%)
Jan 13, 2022 6.660 6.834 6.651 6.678 803,146 +0.03(+0.40%)
Jan 12, 2022 6.445 6.705 6.423 6.651 1,308,365 +0.24(+3.77%)
Jan 11, 2022 6.346 6.436 6.266 6.409 752,483 +0.05(+0.84%)
Jan 10, 2022 6.382 6.409 6.248 6.355 636,231 +0.02(+0.28%)
Jan 07, 2022 6.257 6.382 6.212 6.338 574,340 +0.09(+1.43%)
Jan 06, 2022 6.373 6.418 6.212 6.248 724,372 -0.05(-0.85%)
Jan 05, 2022 6.194 6.445 6.185 6.302 896,610 +0.14(+2.33%)
Jan 04, 2022 6.141 6.257 6.114 6.158 587,247 +0.05(+0.88%)
Jan 03, 2022 5.926 6.262 5.921 6.105 676,007 +0.21(+3.49%)
Dec 31, 2021 5.890 5.926 5.774 5.899 771,603 +0.01(+0.15%)
Dec 30, 2021 5.962 6.019 5.881 5.890 503,861 -0.04(-0.60%)
Dec 29, 2021 6.006 6.042 5.917 5.926 509,038 -0.08(-1.34%)
Dec 28, 2021 6.060 6.108 5.962 6.006 452,199 -0.05(-0.89%)
Dec 27, 2021 6.024 6.078 5.899 6.060 514,911 +0.01(+0.15%)
Dec 23, 2021 6.105 6.123 6.015 6.051 535,941 -0.04(-0.59%)
Dec 22, 2021 5.988 6.087 5.917 6.087 479,399 +0.06(+1.04%)
Dec 21, 2021 5.917 6.069 5.894 6.024 667,641 +0.20(+3.38%)
Dec 20, 2021 5.836 5.863 5.675 5.827 832,842 -0.13(-2.11%)
Dec 17, 2021 5.720 5.971 5.657 5.953 3,374,006 +0.20(+3.42%)
Dec 16, 2021 5.738 5.899 5.680 5.756 949,812 +0.06(+1.10%)
Dec 15, 2021 5.496 5.715 5.416 5.693 1,104,393 +0.19(+3.41%)
Dec 14, 2021 5.523 5.720 5.474 5.505 1,216,648 -0.04(-0.65%)
Dec 13, 2021 5.702 5.702 5.411 5.541 1,011,894 -0.19(-3.28%)
Dec 10, 2021 5.818 5.854 5.617 5.729 776,313 -0.04(-0.78%)
Dec 09, 2021 5.738 5.791 5.612 5.774 535,451 -0.05(-0.92%)
Dec 08, 2021 5.765 5.868 5.747 5.827 713,186 +0.04(+0.77%)
Dec 07, 2021 5.738 5.872 5.702 5.783 632,770 +0.13(+2.38%)
Dec 06, 2021 5.675 5.738 5.523 5.648 879,629 +0.01(+0.16%)
Dec 03, 2021 5.702 5.765 5.577 5.639 704,829 -0.05(-0.94%)
Dec 02, 2021 5.424 5.729 5.380 5.693 800,342 +0.30(+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.