Skip to main content

Suncoke Energy Inc (NY: SXC )

8.235 +0.225 (+2.81%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.