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 (%)
Sep 29, 2023 10.05 10.08 9.926 9.936 1,102,064 -0.07(-0.68%)
Sep 28, 2023 9.975 10.15 9.975 10.00 888,342 +0.08(+0.79%)
Sep 27, 2023 9.682 10.07 9.647 9.926 1,003,143 +0.31(+3.26%)
Sep 26, 2023 9.584 9.687 9.525 9.613 1,154,852 -0.03(-0.30%)
Sep 25, 2023 9.496 9.672 9.579 9.643 477,311 +0.13(+1.34%)
Sep 22, 2023 9.554 9.652 9.481 9.515 688,891 -0.01(-0.10%)
Sep 21, 2023 9.505 9.643 9.447 9.525 644,969 -0.09(-0.92%)
Sep 20, 2023 9.437 9.784 9.437 9.613 1,067,648 +0.18(+1.87%)
Sep 19, 2023 9.408 9.476 9.324 9.437 569,542 +0.07(+0.73%)
Sep 18, 2023 9.447 9.525 9.275 9.368 872,810 -0.02(-0.21%)
Sep 15, 2023 9.378 9.510 9.300 9.388 2,272,684 -0.01(-0.10%)
Sep 14, 2023 9.114 9.427 9.085 9.398 504,261 +0.36(+4.01%)
Sep 13, 2023 8.957 9.065 8.928 9.036 549,751 +0.08(+0.87%)
Sep 12, 2023 8.899 9.065 8.869 8.957 415,461 +0.01(+0.11%)
Sep 11, 2023 8.820 9.099 8.820 8.947 633,970 +0.28(+3.28%)
Sep 08, 2023 8.850 8.850 8.649 8.664 701,263 -0.19(-2.10%)
Sep 07, 2023 8.938 8.967 8.796 8.850 856,223 -0.16(-1.74%)
Sep 06, 2023 9.045 9.192 8.869 9.006 688,794 -0.04(-0.43%)
Sep 05, 2023 9.329 9.339 8.952 9.045 703,072 -0.42(-4.45%)
Sep 01, 2023 9.261 9.520 9.202 9.466 674,389 +0.36(+3.98%)
Aug 31, 2023 9.104 9.192 9.021 9.104 522,506 +0.04(+0.43%)
Aug 30, 2023 9.075 9.153 9.036 9.065 309,563 -0.03(-0.32%)
Aug 29, 2023 8.987 9.124 8.938 9.094 309,662 +0.12(+1.31%)
Aug 28, 2023 8.859 9.045 8.859 8.977 713,495 +0.13(+1.44%)
Aug 25, 2023 8.889 8.899 8.722 8.850 332,570 +0.04(+0.44%)
Aug 24, 2023 8.801 8.884 8.722 8.810 521,302 -0.09(-0.99%)
Aug 23, 2023 8.899 8.938 8.830 8.899 277,712 +0.01(+0.11%)
Aug 22, 2023 8.928 8.996 8.850 8.889 571,747 +0.04(+0.44%)
Aug 21, 2023 8.987 9.045 8.830 8.850 358,449 -0.13(-1.42%)
Aug 18, 2023 8.830 9.045 8.810 8.977 763,227 +0.08(+0.88%)
Aug 17, 2023 8.869 9.129 8.830 8.899 499,491 +0.17(+1.91%)
Aug 16, 2023 8.928 8.987 8.541 8.732 1,160,494 -0.19(-2.09%)
Aug 15, 2023 8.773 8.947 8.618 8.918 1,053,625 +0.08(+0.88%)
Aug 14, 2023 8.908 8.950 8.720 8.841 358,009 -0.07(-0.76%)
Aug 11, 2023 8.870 8.966 8.792 8.908 259,950 +0.01(+0.11%)
Aug 10, 2023 8.996 9.045 8.807 8.899 807,989 -0.04(-0.43%)
Aug 09, 2023 9.005 9.088 8.908 8.937 483,871 -0.07(-0.75%)
Aug 08, 2023 8.870 9.034 8.763 9.005 416,439 +0.03(+0.32%)
Aug 07, 2023 8.908 8.996 8.831 8.976 467,117 +0.06(+0.65%)
Aug 04, 2023 8.841 9.083 8.831 8.918 545,350 +0.10(+1.10%)
Aug 03, 2023 8.937 9.054 8.531 8.821 714,587 -0.69(-7.23%)
Aug 02, 2023 9.577 9.625 9.365 9.509 621,572 -0.08(-0.81%)
Aug 01, 2023 8.724 9.656 8.715 9.586 1,031,680 +0.99(+11.49%)
Jul 31, 2023 8.511 8.642 8.463 8.599 473,763 +0.17(+2.07%)
Jul 28, 2023 8.395 8.492 8.337 8.424 282,592 +0.07(+0.81%)
Jul 27, 2023 8.453 8.453 8.279 8.356 457,706 -0.11(-1.26%)
Jul 26, 2023 8.434 8.537 8.356 8.463 365,232 +0.00(+0.00%)
Jul 25, 2023 8.386 8.584 8.376 8.463 409,339 +0.11(+1.27%)
Jul 24, 2023 8.153 8.395 8.153 8.356 372,622 +0.21(+2.62%)
Jul 21, 2023 8.172 8.192 8.032 8.143 364,103 +0.01(+0.12%)
Jul 20, 2023 8.037 8.143 7.998 8.134 449,992 +0.14(+1.69%)
Jul 19, 2023 7.989 8.008 7.863 7.998 380,297 +0.00(+0.00%)
Jul 18, 2023 7.843 8.018 7.843 7.998 282,636 +0.15(+1.85%)
Jul 17, 2023 7.843 7.950 7.843 7.853 360,628 -0.06(-0.73%)
Jul 14, 2023 7.998 8.018 7.843 7.911 335,811 -0.12(-1.45%)
Jul 13, 2023 7.969 8.066 7.921 8.027 478,243 +0.06(+0.73%)
Jul 12, 2023 8.076 8.114 7.959 7.969 561,048 +0.02(+0.24%)
Jul 11, 2023 7.853 7.969 7.853 7.950 318,959 +0.09(+1.11%)
Jul 10, 2023 7.785 7.989 7.766 7.863 555,495 -0.01(-0.12%)
Jul 07, 2023 7.611 7.950 7.611 7.872 920,437 +0.31(+4.10%)
Jul 06, 2023 7.582 7.640 7.427 7.562 383,202 -0.08(-1.01%)
Jul 05, 2023 7.756 7.766 7.640 7.640 457,719 -0.19(-2.47%)
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.