Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.779 5.862 5.692 5.752 530,013 +0.03(+0.48%)
Sep 29, 2021 5.907 5.953 5.649 5.724 697,722 -0.13(-2.19%)
Sep 28, 2021 5.862 5.971 5.742 5.852 1,040,710 -0.03(-0.47%)
Sep 27, 2021 5.678 6.036 5.678 5.880 919,956 +0.28(+5.07%)
Sep 24, 2021 5.642 5.741 5.596 5.596 500,152 -0.11(-1.93%)
Sep 23, 2021 5.678 5.807 5.596 5.706 588,753 +0.10(+1.80%)
Sep 22, 2021 5.678 5.834 5.623 5.605 809,725 +0.09(+1.66%)
Sep 21, 2021 5.706 5.770 5.358 5.513 1,152,849 -0.11(-1.95%)
Sep 20, 2021 5.468 5.678 5.468 5.623 1,237,770 -0.17(-3.00%)
Sep 17, 2021 6.026 6.026 5.761 5.797 2,489,716 -0.18(-3.06%)
Sep 16, 2021 6.274 6.274 5.926 5.981 694,012 -0.32(-5.09%)
Sep 15, 2021 6.100 6.338 6.100 6.301 841,866 +0.22(+3.61%)
Sep 14, 2021 6.329 6.329 6.036 6.081 707,580 -0.19(-3.07%)
Sep 13, 2021 6.457 6.448 6.219 6.274 819,630 -0.17(-2.70%)
Sep 10, 2021 6.438 6.696 6.438 6.448 762,488 +0.10(+1.59%)
Sep 09, 2021 6.228 6.438 6.228 6.347 551,683 +0.04(+0.58%)
Sep 08, 2021 6.548 6.576 6.301 6.310 639,680 -0.26(-3.91%)
Sep 07, 2021 6.503 6.704 6.466 6.567 696,339 +0.10(+1.56%)
Sep 03, 2021 6.448 6.563 6.402 6.466 588,000 +0.01(+0.14%)
Sep 02, 2021 6.384 6.590 6.384 6.457 664,213 +0.15(+2.32%)
Sep 01, 2021 6.319 6.356 6.011 6.310 830,004 -0.05(-0.86%)
Aug 31, 2021 6.393 6.466 6.264 6.365 432,158 -0.06(-1.00%)
Aug 30, 2021 6.603 6.603 6.379 6.429 532,968 -0.05(-0.85%)
Aug 27, 2021 6.237 6.521 6.228 6.484 652,714 +0.28(+4.58%)
Aug 26, 2021 6.329 6.374 6.191 6.200 485,914 -0.18(-2.87%)
Aug 25, 2021 6.438 6.489 6.329 6.384 421,770 -0.05(-0.71%)
Aug 24, 2021 6.365 6.493 6.329 6.429 1,373,573 +0.16(+2.63%)
Aug 23, 2021 6.200 6.338 6.136 6.264 616,725 +0.25(+4.11%)
Aug 20, 2021 5.990 6.104 5.916 6.017 665,980 +0.00(+0.00%)
Aug 19, 2021 6.228 6.264 5.944 6.017 1,014,985 -0.34(-5.33%)
Aug 18, 2021 6.329 6.585 6.255 6.356 678,715 +0.00(+0.00%)
Aug 17, 2021 6.475 6.539 6.310 6.356 642,146 -0.26(-3.88%)
Aug 16, 2021 6.631 6.744 6.440 6.612 650,290 -0.11(-1.62%)
Aug 13, 2021 6.821 6.867 6.703 6.721 615,542 -0.05(-0.80%)
Aug 12, 2021 6.930 6.939 6.676 6.776 716,036 -0.15(-2.23%)
Aug 11, 2021 6.830 6.958 6.776 6.930 839,077 +0.09(+1.33%)
Aug 10, 2021 6.622 6.921 6.622 6.840 719,750 +0.22(+3.29%)
Aug 09, 2021 6.522 6.703 6.468 6.622 608,160 -0.01(-0.14%)
Aug 06, 2021 6.531 6.740 6.531 6.631 681,996 +0.23(+3.55%)
Aug 05, 2021 6.322 6.513 6.276 6.404 1,449,870 +0.08(+1.29%)
Aug 04, 2021 6.676 6.758 6.286 6.322 1,925,852 -0.58(-8.42%)
Aug 03, 2021 6.840 6.999 6.635 6.903 1,638,422 +0.09(+1.33%)
Aug 02, 2021 7.212 7.294 6.803 6.812 1,258,665 -0.21(-2.98%)
Jul 30, 2021 7.076 7.194 6.949 7.021 1,236,409 -0.17(-2.40%)
Jul 29, 2021 6.404 7.266 6.376 7.194 2,636,030 +1.00(+16.13%)
Jul 28, 2021 6.195 6.295 6.040 6.195 1,380,483 +0.06(+1.04%)
Jul 27, 2021 6.095 6.190 5.977 6.131 591,950 -0.04(-0.59%)
Jul 26, 2021 6.095 6.249 6.095 6.167 816,522 +0.14(+2.26%)
Jul 23, 2021 5.959 6.068 5.904 6.031 921,468 +0.14(+2.31%)
Jul 22, 2021 5.977 6.018 5.795 5.895 698,714 -0.15(-2.41%)
Jul 21, 2021 5.931 6.131 5.907 6.040 662,041 +0.24(+4.07%)
Jul 20, 2021 5.641 5.868 5.486 5.804 983,989 +0.18(+3.23%)
Jul 19, 2021 5.868 5.899 5.568 5.622 1,494,356 -0.41(-6.78%)
Jul 16, 2021 6.267 6.267 6.004 6.031 1,009,729 -0.19(-3.07%)
Jul 15, 2021 6.286 6.458 6.190 6.222 784,784 -0.10(-1.58%)
Jul 14, 2021 6.340 6.476 6.281 6.322 860,121 +0.02(+0.29%)
Jul 13, 2021 6.413 6.508 6.286 6.304 1,055,235 -0.12(-1.84%)
Jul 12, 2021 6.422 6.522 6.281 6.422 803,589 -0.07(-1.12%)
Jul 09, 2021 6.313 6.540 6.233 6.494 760,880 +0.36(+5.93%)
Jul 08, 2021 6.022 6.274 5.995 6.131 1,126,858 -0.10(-1.60%)
Jul 07, 2021 6.086 6.304 6.031 6.231 1,218,094 +0.09(+1.48%)
Jul 06, 2021 6.549 6.576 6.036 6.140 1,349,255 -0.40(-6.11%)
Jul 02, 2021 6.576 6.649 6.494 6.540 569,006 -0.03(-0.41%)
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.