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

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2021 6.164 6.425 6.164 6.403 1,271,653 +0.24(+3.88%)
Oct 28, 2021 6.039 6.190 6.039 6.164 638,341 +0.12(+1.91%)
Oct 27, 2021 6.172 6.270 6.025 6.048 759,288 -0.19(-2.99%)
Oct 26, 2021 6.341 6.234 606,689 -0.09(-1.40%)
Oct 25, 2021 6.093 6.341 6.093 6.323 738,762 +0.25(+4.09%)
Oct 22, 2021 6.013 6.190 6.013 6.075 825,913 +0.05(+0.88%)
Oct 21, 2021 6.022 6.088 5.929 6.022 756,601 -0.08(-1.31%)
Oct 20, 2021 5.968 6.110 5.844 6.101 571,842 +0.09(+1.47%)
Oct 19, 2021 6.155 6.155 5.960 6.013 685,018 -0.19(-3.00%)
Oct 18, 2021 6.057 6.208 5.995 6.199 590,302 +0.09(+1.45%)
Oct 15, 2021 6.226 6.288 6.110 6.110 678,595 +0.04(+0.58%)
Oct 14, 2021 6.128 6.341 6.066 6.075 948,750 +0.03(+0.44%)
Oct 13, 2021 5.933 6.057 5.831 6.048 718,101 +0.11(+1.79%)
Oct 12, 2021 5.977 6.039 5.875 5.942 633,508 -0.02(-0.30%)
Oct 11, 2021 5.933 6.226 5.933 5.960 1,245,930 +0.05(+0.90%)
Oct 08, 2021 5.924 6.013 5.844 5.906 398,165 +0.00(+0.00%)
Oct 07, 2021 5.827 5.946 5.782 5.906 688,116 +0.11(+1.83%)
Oct 06, 2021 5.791 5.897 5.587 5.800 1,013,761 -0.13(-2.24%)
Oct 05, 2021 5.871 5.951 5.698 5.933 1,192,295 +0.10(+1.67%)
Oct 04, 2021 5.818 5.924 5.747 5.835 970,040 +0.09(+1.54%)
Oct 01, 2021 5.578 5.827 5.569 5.747 941,253 +0.18(+3.18%)
Sep 30, 2021 5.596 5.676 5.512 5.569 547,356 +0.03(+0.48%)
Sep 29, 2021 5.720 5.764 5.470 5.543 720,552 -0.12(-2.19%)
Sep 28, 2021 5.676 5.782 5.560 5.667 1,074,763 -0.03(-0.47%)
Sep 27, 2021 5.498 5.844 5.498 5.694 950,057 +0.27(+5.07%)
Sep 24, 2021 5.463 5.559 5.419 5.419 516,517 -0.11(-1.93%)
Sep 23, 2021 5.498 5.623 5.419 5.525 608,017 +0.10(+1.80%)
Sep 22, 2021 5.498 5.649 5.445 5.427 836,220 +0.09(+1.66%)
Sep 21, 2021 5.525 5.587 5.188 5.339 1,190,572 -0.11(-1.95%)
Sep 20, 2021 5.294 5.498 5.294 5.445 1,278,271 -0.17(-3.00%)
Sep 17, 2021 5.835 5.835 5.578 5.614 2,571,182 -0.18(-3.06%)
Sep 16, 2021 6.075 6.075 5.738 5.791 716,721 -0.31(-5.09%)
Sep 15, 2021 5.906 6.137 5.906 6.101 869,413 +0.21(+3.61%)
Sep 14, 2021 6.128 6.128 5.844 5.889 730,733 -0.19(-3.07%)
Sep 13, 2021 6.252 6.243 6.022 6.075 846,449 -0.17(-2.70%)
Sep 10, 2021 6.234 6.484 6.234 6.243 787,437 +0.10(+1.59%)
Sep 09, 2021 6.031 6.234 6.031 6.146 569,734 +0.04(+0.58%)
Sep 08, 2021 6.341 6.368 6.101 6.110 660,611 -0.25(-3.91%)
Sep 07, 2021 6.297 6.492 6.261 6.359 719,124 +0.10(+1.56%)
Sep 03, 2021 6.243 6.355 6.199 6.261 607,240 +0.01(+0.14%)
Sep 02, 2021 6.181 6.381 6.181 6.252 685,947 +0.14(+2.32%)
Sep 01, 2021 6.119 6.155 5.821 6.110 857,162 -0.05(-0.86%)
Aug 31, 2021 6.190 6.261 6.066 6.164 446,298 -0.06(-1.00%)
Aug 30, 2021 6.394 6.394 6.177 6.226 550,407 -0.05(-0.85%)
Aug 27, 2021 6.039 6.314 6.031 6.279 674,071 +0.27(+4.58%)
Aug 26, 2021 6.128 6.172 5.995 6.004 501,813 -0.18(-2.87%)
Aug 25, 2021 6.234 6.283 6.128 6.181 435,570 -0.04(-0.71%)
Aug 24, 2021 6.164 6.288 6.128 6.226 1,418,518 +0.16(+2.63%)
Aug 23, 2021 6.004 6.137 5.942 6.066 636,905 +0.24(+4.11%)
Aug 20, 2021 5.800 5.911 5.729 5.827 687,771 +0.00(+0.00%)
Aug 19, 2021 6.031 6.066 5.756 5.827 1,048,197 -0.33(-5.33%)
Aug 18, 2021 6.128 6.376 6.057 6.155 700,924 +0.00(+0.00%)
Aug 17, 2021 6.270 6.332 6.110 6.155 663,158 -0.25(-3.88%)
Aug 16, 2021 6.421 6.531 6.236 6.403 671,568 -0.11(-1.62%)
Aug 13, 2021 6.605 6.649 6.491 6.509 635,683 -0.05(-0.80%)
Aug 12, 2021 6.711 6.720 6.465 6.561 739,466 -0.15(-2.23%)
Aug 11, 2021 6.614 6.737 6.561 6.711 866,532 +0.09(+1.33%)
Aug 10, 2021 6.412 6.702 6.412 6.623 743,301 +0.21(+3.29%)
Aug 09, 2021 6.315 6.491 6.263 6.412 628,060 -0.01(-0.14%)
Aug 06, 2021 6.324 6.526 6.324 6.421 704,312 +0.22(+3.55%)
Aug 05, 2021 6.122 6.306 6.078 6.201 1,497,311 +0.08(+1.29%)
Aug 04, 2021 6.465 6.544 6.086 6.122 1,988,868 -0.56(-8.42%)
Aug 03, 2021 6.623 6.777 6.425 6.684 1,692,033 +0.09(+1.33%)
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.