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

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
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 (%)
Apr 29, 2022 7.587 7.687 7.407 7.506 1,341,207 -0.14(-1.77%)
Apr 28, 2022 7.452 7.687 7.290 7.642 595,108 +0.15(+2.05%)
Apr 27, 2022 7.524 7.651 7.443 7.488 744,356 +0.12(+1.59%)
Apr 26, 2022 7.524 7.587 7.335 7.371 947,063 -0.11(-1.45%)
Apr 25, 2022 7.624 7.687 7.281 7.479 966,199 -0.38(-4.82%)
Apr 22, 2022 8.066 8.183 7.714 7.858 1,333,750 -0.21(-2.57%)
Apr 21, 2022 8.508 8.508 8.011 8.066 854,576 -0.44(-5.20%)
Apr 20, 2022 8.607 8.724 8.390 8.508 511,745 -0.16(-1.87%)
Apr 19, 2022 8.490 8.715 8.327 8.670 757,896 +0.10(+1.16%)
Apr 18, 2022 8.688 8.733 8.553 8.571 672,147 -0.05(-0.52%)
Apr 14, 2022 8.607 8.787 8.571 8.616 749,857 +0.04(+0.42%)
Apr 13, 2022 8.372 8.598 8.275 8.580 922,298 +0.32(+3.93%)
Apr 12, 2022 8.011 8.377 8.011 8.255 970,714 +0.36(+4.57%)
Apr 11, 2022 8.021 8.120 7.876 7.894 984,373 -0.18(-2.23%)
Apr 08, 2022 8.075 8.207 7.894 8.075 1,029,338 +0.02(+0.22%)
Apr 07, 2022 7.840 8.093 7.750 8.057 696,005 +0.18(+2.29%)
Apr 06, 2022 7.921 7.930 7.768 7.876 1,068,837 +0.05(+0.58%)
Apr 05, 2022 8.021 8.174 7.795 7.831 957,788 -0.17(-2.14%)
Apr 04, 2022 8.219 8.219 7.885 8.002 616,874 -0.14(-1.77%)
Apr 01, 2022 7.993 8.228 7.993 8.147 690,235 +0.11(+1.35%)
Mar 31, 2022 7.903 8.115 7.903 8.039 1,920,835 +0.05(+0.68%)
Mar 30, 2022 8.102 8.372 7.975 7.984 1,106,300 +0.01(+0.11%)
Mar 29, 2022 7.867 7.975 7.696 7.975 1,038,109 -0.07(-0.90%)
Mar 28, 2022 8.147 8.228 7.984 8.048 1,123,761 -0.25(-3.04%)
Mar 25, 2022 8.327 8.436 8.255 8.300 990,130 +0.08(+0.99%)
Mar 24, 2022 8.048 8.300 7.975 8.219 916,840 +0.17(+2.13%)
Mar 23, 2022 7.993 8.192 7.993 8.048 1,040,019 +0.11(+1.36%)
Mar 22, 2022 8.084 8.129 7.831 7.939 835,059 -0.10(-1.23%)
Mar 21, 2022 7.831 8.228 7.831 8.039 922,584 +0.34(+4.45%)
Mar 18, 2022 7.615 7.705 7.380 7.696 2,771,653 +0.02(+0.23%)
Mar 17, 2022 7.515 7.759 7.515 7.678 1,047,932 +0.32(+4.29%)
Mar 16, 2022 7.497 7.551 7.263 7.362 1,407,798 -0.13(-1.69%)
Mar 15, 2022 7.218 7.587 7.082 7.488 1,010,075 +0.10(+1.34%)
Mar 14, 2022 7.705 7.723 7.353 7.389 1,170,132 -0.46(-5.86%)
Mar 11, 2022 7.894 7.993 7.781 7.849 886,758 -0.15(-1.92%)
Mar 10, 2022 7.768 8.002 1,593,644 +0.27(+3.50%)
Mar 09, 2022 7.705 7.827 7.515 7.732 1,246,522 +0.03(+0.35%)
Mar 08, 2022 7.840 8.017 7.479 7.705 2,151,578 -0.33(-4.15%)
Mar 07, 2022 8.796 8.832 7.939 8.039 2,298,510 -0.74(-8.43%)
Mar 04, 2022 8.427 8.860 8.336 8.778 2,278,946 +0.41(+4.85%)
Mar 03, 2022 7.930 8.417 7.732 8.372 2,532,735 +0.45(+5.69%)
Mar 02, 2022 7.651 8.002 7.651 7.921 1,231,257 +0.38(+5.02%)
Mar 01, 2022 7.200 7.551 7.195 7.542 2,290,369 +0.39(+5.42%)
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%)
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.