Skip to main content

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.093 6.226 6.051 6.093 752,459 -0.12(-2.00%)
May 30, 2019 6.309 6.383 6.184 6.217 527,203 -0.09(-1.45%)
May 29, 2019 6.317 6.375 6.217 6.309 1,123,960 -0.09(-1.43%)
May 28, 2019 6.383 6.433 6.259 6.400 821,407 +0.02(+0.26%)
May 24, 2019 6.508 6.574 6.250 6.383 1,167,360 -0.04(-0.65%)
May 23, 2019 6.392 6.566 6.342 6.425 860,854 -0.08(-1.28%)
May 22, 2019 6.607 6.715 6.475 6.508 1,244,038 -0.15(-2.24%)
May 21, 2019 6.599 6.707 6.574 6.657 464,400 +0.09(+1.39%)
May 20, 2019 6.466 6.616 6.466 6.566 1,767,012 +0.03(+0.51%)
May 17, 2019 6.358 6.591 6.354 6.533 1,078,935 +0.09(+1.42%)
May 16, 2019 6.690 6.715 6.317 6.441 2,233,175 -0.23(-3.48%)
May 15, 2019 6.533 6.674 6.516 6.674 797,079 +0.02(+0.25%)
May 14, 2019 6.690 6.724 6.558 6.657 1,064,884 +0.02(+0.25%)
May 13, 2019 6.707 6.848 6.549 6.641 1,007,510 -0.23(-3.38%)
May 10, 2019 6.848 6.923 6.757 6.873 720,776 -0.02(-0.36%)
May 09, 2019 6.707 6.948 6.707 6.898 1,256,117 +0.09(+1.34%)
May 08, 2019 6.674 6.939 6.607 6.807 1,265,267 +0.14(+2.12%)
May 07, 2019 7.105 7.155 6.632 6.666 1,917,070 -0.54(-7.49%)
May 06, 2019 7.164 7.271 7.122 7.205 962,922 -0.17(-2.25%)
May 03, 2019 7.147 7.371 7.130 7.371 815,466 +0.28(+3.98%)
May 02, 2019 6.848 7.114 6.798 7.089 970,233 +0.20(+2.89%)
May 01, 2019 7.180 7.180 6.890 6.890 1,632,421 -0.26(-3.60%)
Apr 30, 2019 7.172 7.238 7.089 7.147 1,235,449 -0.02(-0.35%)
Apr 29, 2019 6.939 7.188 6.856 7.172 810,514 +0.20(+2.86%)
Apr 26, 2019 7.047 7.164 6.906 6.973 945,935 -0.17(-2.33%)
Apr 25, 2019 6.964 7.188 6.948 7.139 1,149,762 +0.12(+1.65%)
Apr 24, 2019 7.056 7.321 6.674 7.022 1,412,066 -0.18(-2.53%)
Apr 23, 2019 7.072 7.263 7.072 7.205 1,026,565 +0.13(+1.88%)
Apr 22, 2019 6.981 7.097 6.931 7.072 612,945 +0.07(+0.95%)
Apr 18, 2019 7.155 7.271 6.981 7.006 441,163 -0.20(-2.76%)
Apr 17, 2019 7.247 7.296 7.168 7.205 523,304 +0.01(+0.12%)
Apr 16, 2019 7.139 7.263 7.089 7.197 344,660 +0.11(+1.52%)
Apr 15, 2019 7.255 7.271 7.064 7.089 427,252 -0.15(-2.06%)
Apr 12, 2019 7.363 7.421 7.188 7.238 360,930 +0.00(+0.00%)
Apr 11, 2019 7.487 7.487 7.222 7.238 400,533 -0.27(-3.54%)
Apr 10, 2019 7.404 7.562 7.363 7.504 888,167 +0.13(+1.80%)
Apr 09, 2019 7.512 7.516 7.363 7.371 867,576 -0.22(-2.84%)
Apr 08, 2019 7.537 7.595 7.471 7.587 507,110 +0.02(+0.33%)
Apr 05, 2019 7.437 7.570 7.396 7.562 628,977 +0.16(+2.13%)
Apr 04, 2019 7.188 7.417 7.188 7.404 466,837 +0.21(+2.88%)
Apr 03, 2019 7.413 7.429 7.139 7.197 915,463 -0.11(-1.48%)
Apr 02, 2019 7.247 7.317 7.155 7.305 491,864 +0.06(+0.80%)
Apr 01, 2019 7.147 7.396 7.130 7.247 942,551 +0.20(+2.83%)
Mar 29, 2019 7.255 7.346 7.047 7.047 761,977 -0.12(-1.74%)
Mar 28, 2019 7.164 7.280 7.081 7.172 318,219 +0.02(+0.23%)
Mar 27, 2019 7.022 7.271 7.022 7.155 591,515 +0.13(+1.89%)
Mar 26, 2019 7.122 7.188 6.915 7.022 509,535 -0.03(-0.47%)
Mar 25, 2019 7.263 7.263 6.998 7.056 717,092 -0.22(-3.08%)
Mar 22, 2019 7.579 7.579 7.222 7.280 431,525 -0.41(-5.29%)
Mar 21, 2019 7.454 7.803 7.454 7.687 793,825 +0.17(+2.21%)
Mar 20, 2019 7.529 7.612 7.371 7.521 368,863 -0.04(-0.55%)
Mar 19, 2019 7.612 7.678 7.454 7.562 775,169 +0.04(+0.55%)
Mar 18, 2019 7.446 7.620 7.413 7.521 589,113 +0.09(+1.23%)
Mar 15, 2019 7.612 7.620 7.330 7.429 1,451,310 -0.11(-1.43%)
Mar 14, 2019 7.711 7.745 7.512 7.537 326,750 -0.21(-2.68%)
Mar 13, 2019 7.554 7.778 7.529 7.745 504,626 +0.25(+3.32%)
Mar 12, 2019 7.504 7.612 7.496 7.496 388,027 -0.01(-0.11%)
Mar 11, 2019 7.330 7.521 7.305 7.504 499,384 +0.18(+2.49%)
Mar 08, 2019 7.404 7.479 7.313 7.321 505,735 -0.15(-2.00%)
Mar 07, 2019 7.437 7.521 7.188 7.471 689,259 +0.03(+0.45%)
Mar 06, 2019 7.877 7.894 7.388 7.437 910,755 -0.43(-5.49%)
Mar 05, 2019 8.135 8.135 7.861 7.869 419,486 -0.31(-3.76%)
Mar 04, 2019 8.209 8.243 8.043 8.176 471,966 -0.05(-0.61%)
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.