Suncoke Energy Inc (NY: SXC )

6.800 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.980 7.060 6.840 6.950 395,796 -0.07(-1.00%)
Aug 30, 2021 7.210 7.210 6.965 7.020 488,124 -0.06(-0.85%)
Aug 27, 2021 6.810 7.120 6.800 7.080 597,794 +0.31(+4.58%)
Aug 26, 2021 6.910 6.960 6.760 6.770 445,029 -0.20(-2.87%)
Aug 25, 2021 7.030 7.085 6.910 6.970 386,282 -0.05(-0.71%)
Aug 24, 2021 6.950 7.090 6.910 7.020 1,258,000 +0.18(+2.63%)
Aug 23, 2021 6.770 6.920 6.700 6.840 564,834 +0.27(+4.11%)
Aug 20, 2021 6.540 6.665 6.460 6.570 609,944 +0.00(+0.00%)
Aug 19, 2021 6.800 6.840 6.490 6.570 929,584 -0.37(-5.33%)
Aug 18, 2021 6.910 7.190 6.830 6.940 621,608 +0.00(+0.00%)
Aug 17, 2021 7.070 7.140 6.890 6.940 588,116 -0.34(-4.67%)
Aug 16, 2021 7.300 7.425 7.090 7.280 590,666 -0.12(-1.62%)
Aug 13, 2021 7.510 7.560 7.380 7.400 559,104 -0.06(-0.80%)
Aug 12, 2021 7.630 7.640 7.350 7.460 650,384 -0.17(-2.23%)
Aug 11, 2021 7.520 7.660 7.460 7.630 762,143 +0.10(+1.33%)
Aug 10, 2021 7.290 7.620 7.290 7.530 653,757 +0.24(+3.29%)
Aug 09, 2021 7.180 7.380 7.121 7.290 552,399 -0.01(-0.14%)
Aug 06, 2021 7.190 7.420 7.190 7.300 619,465 +0.25(+3.55%)
Aug 05, 2021 6.960 7.170 6.910 7.050 1,316,933 +0.09(+1.29%)
Aug 04, 2021 7.350 7.440 6.920 6.960 1,749,273 -0.64(-8.42%)
Aug 03, 2021 7.530 7.705 7.305 7.600 1,488,197 +0.10(+1.33%)
Aug 02, 2021 7.940 8.030 7.490 7.500 1,143,259 -0.23(-2.98%)
Jul 30, 2021 7.790 7.920 7.650 7.730 1,123,044 -0.19(-2.40%)
Jul 29, 2021 7.050 8.000 7.020 7.920 2,394,335 +1.10(+16.13%)
Jul 28, 2021 6.820 6.930 6.650 6.820 1,253,908 +0.07(+1.04%)
Jul 27, 2021 6.710 6.815 6.580 6.750 537,675 -0.04(-0.59%)
Jul 26, 2021 6.710 6.880 6.710 6.790 741,656 +0.15(+2.26%)
Jul 23, 2021 6.560 6.680 6.500 6.640 836,980 +0.15(+2.31%)
Jul 22, 2021 6.580 6.625 6.380 6.490 634,650 -0.16(-2.41%)
Jul 21, 2021 6.530 6.750 6.503 6.650 601,339 +0.26(+4.07%)
Jul 20, 2021 6.210 6.460 6.040 6.390 893,768 +0.20(+3.23%)
Jul 19, 2021 6.460 6.495 6.130 6.190 1,357,340 -0.45(-6.78%)
Jul 16, 2021 6.900 6.900 6.610 6.640 917,148 -0.21(-3.07%)
Jul 15, 2021 6.920 7.110 6.815 6.850 712,828 -0.11(-1.58%)
Jul 14, 2021 6.980 7.130 6.915 6.960 781,258 +0.02(+0.29%)
Jul 13, 2021 7.060 7.165 6.920 6.940 958,482 -0.13(-1.84%)
Jul 12, 2021 7.070 7.180 6.915 7.070 729,909 -0.08(-1.12%)
Jul 09, 2021 6.950 7.200 6.862 7.150 691,116 +0.40(+5.93%)
Jul 08, 2021 6.630 6.907 6.600 6.750 1,023,538 -0.11(-1.60%)
Jul 07, 2021 6.700 6.940 6.640 6.860 1,106,408 +0.10(+1.48%)
Jul 06, 2021 7.210 7.240 6.645 6.760 1,225,543 -0.44(-6.11%)
Jul 02, 2021 7.240 7.320 7.150 7.200 516,835 -0.03(-0.41%)
Jul 01, 2021 7.200 7.320 7.080 7.230 909,010 +0.09(+1.26%)
Jun 30, 2021 6.830 7.150 6.761 7.140 639,174 +0.28(+4.08%)
Jun 29, 2021 6.920 7.080 6.860 6.860 517,695 +0.02(+0.29%)
Jun 28, 2021 7.120 7.170 6.780 6.840 864,922 -0.27(-3.80%)
Jun 25, 2021 7.400 7.420 7.080 7.110 1,697,378 -0.19(-2.60%)
Jun 24, 2021 7.130 7.300 7.045 7.300 592,947 +0.27(+3.84%)
Jun 23, 2021 6.970 7.140 6.950 7.030 721,837 +0.16(+2.33%)
Jun 22, 2021 6.860 6.955 6.650 6.870 832,819 +0.03(+0.44%)
Jun 21, 2021 6.920 7.080 6.770 6.840 1,647,497 -0.07(-1.01%)
Jun 18, 2021 6.760 6.945 6.660 6.910 3,897,334 +0.09(+1.32%)
Jun 17, 2021 7.360 7.360 6.610 6.820 1,796,009 -0.51(-6.96%)
Jun 16, 2021 7.310 7.355 7.035 7.330 815,701 -0.06(-0.81%)
Jun 15, 2021 7.450 7.460 7.100 7.390 1,053,518 -0.06(-0.81%)
Jun 14, 2021 7.730 7.860 7.410 7.450 1,059,367 -0.28(-3.62%)
Jun 11, 2021 7.830 8.060 7.670 7.730 782,097 +0.03(+0.39%)
Jun 10, 2021 7.780 8.145 7.700 7.700 1,069,776 -0.01(-0.13%)
Jun 09, 2021 7.690 7.770 7.520 7.710 838,905 +0.03(+0.39%)
Jun 08, 2021 7.430 7.780 7.250 7.680 882,756 +0.25(+3.36%)
Jun 07, 2021 7.650 7.693 7.390 7.430 597,074 -0.23(-3.00%)
Jun 04, 2021 7.840 8.000 7.580 7.660 886,838 -0.10(-1.29%)
Jun 03, 2021 7.560 7.815 7.340 7.760 827,372 +0.13(+1.70%)
Jun 02, 2021 7.780 7.939 7.500 7.630 601,962 -0.12(-1.55%)
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.