Suncoke Energy Inc (NY: SXC )

5.810 -0.090 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.830 8.040 7.800 7.930 965,286 +0.10(+1.28%)
Feb 25, 2022 7.530 7.840 7.665 7.830 477,413 +0.29(+3.85%)
Feb 24, 2022 7.600 7.600 7.320 7.540 1,177,165 -0.13(-1.69%)
Feb 23, 2022 7.760 7.905 7.660 7.670 414,907 -0.05(-0.65%)
Feb 22, 2022 7.790 7.930 7.660 7.720 998,948 -0.01(-0.13%)
Feb 18, 2022 7.730 0 -0.06(-0.77%)
Feb 17, 2022 7.630 7.950 7.630 7.790 773,604 +0.09(+1.17%)
Feb 16, 2022 7.570 7.765 7.550 7.700 505,568 +0.04(+0.52%)
Feb 15, 2022 7.630 7.715 7.500 7.660 548,467 -0.05(-0.65%)
Feb 14, 2022 7.760 7.780 7.645 7.710 697,912 +0.01(+0.13%)
Feb 11, 2022 7.590 7.740 7.560 7.700 543,007 +0.05(+0.65%)
Feb 10, 2022 7.720 7.870 7.590 7.650 574,080 -0.17(-2.17%)
Feb 09, 2022 7.850 7.900 7.730 7.820 609,787 +0.00(+0.00%)
Feb 08, 2022 7.570 7.820 7.570 7.820 1,143,389 +0.29(+3.85%)
Feb 07, 2022 7.610 7.680 7.440 7.530 879,353 -0.07(-0.92%)
Feb 04, 2022 7.570 7.680 7.440 7.600 961,688 +0.11(+1.47%)
Feb 03, 2022 7.130 7.490 1,624,221 +0.38(+5.34%)
Feb 02, 2022 7.000 7.340 6.940 7.110 1,322,345 +0.19(+2.75%)
Feb 01, 2022 6.740 7.000 6.663 6.920 938,161 +0.07(+1.02%)
Jan 31, 2022 6.810 6.980 6.850 794,593 -0.03(-0.44%)
Jan 28, 2022 6.810 6.870 6.640 6.880 609,639 +0.08(+1.18%)
Jan 27, 2022 6.880 6.980 6.733 6.800 503,111 +0.00(+0.00%)
Jan 26, 2022 7.010 7.090 6.710 6.800 523,314 -0.08(-1.16%)
Jan 25, 2022 6.740 6.945 6.590 6.880 837,861 +0.06(+0.88%)
Jan 24, 2022 6.650 6.870 6.440 6.820 973,805 +0.05(+0.74%)
Jan 21, 2022 7.100 7.100 6.770 6.770 1,023,235 -0.45(-6.23%)
Jan 20, 2022 7.520 7.640 7.210 7.220 495,242 -0.30(-3.99%)
Jan 19, 2022 7.520 7.620 7.435 7.520 584,186 +0.09(+1.21%)
Jan 18, 2022 7.500 7.560 7.360 7.430 702,656 -0.06(-0.80%)
Jan 14, 2022 7.490 0 +0.03(+0.40%)
Jan 13, 2022 7.440 7.635 7.430 7.460 718,920 +0.03(+0.40%)
Jan 12, 2022 7.200 7.490 7.175 7.430 1,171,156 +0.27(+3.77%)
Jan 11, 2022 7.090 7.190 7.000 7.160 673,570 +0.06(+0.85%)
Jan 10, 2022 7.130 7.160 6.980 7.100 569,509 +0.02(+0.28%)
Jan 07, 2022 6.990 7.130 6.940 7.080 514,109 +0.10(+1.43%)
Jan 06, 2022 7.120 7.170 6.940 6.980 648,407 -0.06(-0.85%)
Jan 05, 2022 6.920 7.200 6.910 7.040 802,582 +0.16(+2.33%)
Jan 04, 2022 6.860 6.990 6.830 6.880 525,662 +0.06(+0.88%)
Jan 03, 2022 6.620 6.996 6.615 6.820 605,114 +0.23(+3.49%)
Dec 31, 2021 6.580 6.620 6.450 6.590 690,685 +0.01(+0.15%)
Dec 30, 2021 6.660 6.725 6.570 6.580 451,021 -0.04(-0.60%)
Dec 29, 2021 6.710 6.750 6.610 6.620 455,655 -0.09(-1.34%)
Dec 28, 2021 6.770 6.824 6.660 6.710 404,777 -0.06(-0.89%)
Dec 27, 2021 6.730 6.790 6.590 6.770 460,912 +0.01(+0.15%)
Dec 23, 2021 6.820 6.840 6.720 6.760 479,737 -0.04(-0.59%)
Dec 22, 2021 6.690 6.800 6.610 6.800 429,124 +0.07(+1.04%)
Dec 21, 2021 6.610 6.780 6.585 6.730 597,625 +0.22(+3.38%)
Dec 20, 2021 6.520 6.550 6.340 6.510 745,501 -0.14(-2.11%)
Dec 17, 2021 6.390 6.670 6.320 6.650 3,020,171 +0.22(+3.42%)
Dec 16, 2021 6.410 6.590 6.345 6.430 850,205 +0.07(+1.10%)
Dec 15, 2021 6.140 6.385 6.050 6.360 988,575 +0.21(+3.41%)
Dec 14, 2021 6.170 6.390 6.115 6.150 1,089,057 -0.04(-0.65%)
Dec 13, 2021 6.370 6.370 6.045 6.190 905,776 -0.21(-3.28%)
Dec 10, 2021 6.500 6.540 6.275 6.400 694,901 -0.05(-0.78%)
Dec 09, 2021 6.410 6.470 6.270 6.450 479,298 -0.06(-0.92%)
Dec 08, 2021 6.440 6.555 6.420 6.510 638,394 +0.05(+0.77%)
Dec 07, 2021 6.410 6.560 6.370 6.460 566,411 +0.15(+2.38%)
Dec 06, 2021 6.340 6.410 6.170 6.310 787,382 +0.01(+0.16%)
Dec 03, 2021 6.370 6.440 6.230 6.300 630,913 -0.06(-0.94%)
Dec 02, 2021 6.060 6.400 6.010 6.360 716,410 +0.34(+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.