Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.007 6.289 5.947 6.280 726,720 +0.25(+4.08%)
Jun 29, 2021 6.086 6.227 6.034 6.034 588,603 +0.02(+0.29%)
Jun 28, 2021 6.262 6.306 5.963 6.016 983,389 -0.24(-3.80%)
Jun 25, 2021 6.509 6.526 6.227 6.253 1,929,865 -0.17(-2.60%)
Jun 24, 2021 6.271 6.421 6.196 6.421 674,162 +0.24(+3.84%)
Jun 23, 2021 6.130 6.280 6.113 6.183 820,706 +0.14(+2.33%)
Jun 22, 2021 6.034 6.117 5.849 6.042 946,889 +0.03(+0.44%)
Jun 21, 2021 6.086 6.227 5.954 6.016 1,873,152 -0.06(-1.01%)
Jun 18, 2021 5.946 6.108 5.858 6.078 4,431,147 +0.08(+1.32%)
Jun 17, 2021 6.473 6.473 5.814 5.998 2,042,006 -0.45(-6.96%)
Jun 16, 2021 6.429 6.469 6.188 6.447 927,426 -0.05(-0.81%)
Jun 15, 2021 6.553 6.561 6.245 6.500 1,197,817 -0.05(-0.81%)
Jun 14, 2021 6.799 6.913 6.517 6.553 1,204,467 -0.25(-3.62%)
Jun 11, 2021 6.887 7.089 6.746 6.799 889,219 +0.03(+0.39%)
Jun 10, 2021 6.843 7.164 6.772 6.772 1,216,301 -0.01(-0.13%)
Jun 09, 2021 6.764 6.834 6.614 6.781 953,808 +0.03(+0.39%)
Jun 08, 2021 6.535 6.843 6.377 6.755 1,003,666 +0.22(+3.36%)
Jun 07, 2021 6.728 6.767 6.500 6.535 678,854 -0.20(-3.00%)
Jun 04, 2021 6.896 7.036 6.667 6.737 1,008,307 -0.09(-1.29%)
Jun 03, 2021 6.649 6.874 6.456 6.825 940,696 +0.11(+1.70%)
Jun 02, 2021 6.843 6.982 6.596 6.711 684,412 -0.11(-1.55%)
Jun 01, 2021 6.772 6.843 6.684 6.816 1,067,832 +0.19(+2.92%)
May 28, 2021 6.772 6.772 6.504 6.623 806,766 -0.11(-1.57%)
May 27, 2021 6.421 6.816 6.412 6.728 1,154,132 +0.41(+6.55%)
May 26, 2021 6.113 6.328 6.113 6.315 522,217 +0.22(+3.61%)
May 25, 2021 6.412 6.465 6.095 6.095 754,107 -0.30(-4.68%)
May 24, 2021 6.306 6.447 6.131 6.394 621,178 +0.13(+2.11%)
May 21, 2021 6.280 6.390 6.227 6.262 830,027 +0.04(+0.71%)
May 20, 2021 6.438 6.478 6.025 6.218 1,073,905 -0.20(-3.15%)
May 19, 2021 6.544 6.544 6.181 6.421 1,064,998 -0.22(-3.31%)
May 18, 2021 6.684 6.808 6.596 6.640 1,043,685 +0.01(+0.13%)
May 17, 2021 6.379 6.684 6.352 6.632 1,160,669 +0.27(+4.25%)
May 14, 2021 6.291 6.370 6.222 6.361 990,387 +0.12(+1.96%)
May 13, 2021 6.370 6.544 6.064 6.239 971,102 -0.16(-2.46%)
May 12, 2021 6.701 6.793 6.331 6.396 859,060 -0.31(-4.56%)
May 11, 2021 6.387 6.763 6.265 6.701 1,012,003 +0.05(+0.79%)
May 10, 2021 6.780 7.033 6.649 6.649 1,392,996 -0.03(-0.52%)
May 07, 2021 6.701 6.763 6.492 6.684 677,475 -0.03(-0.52%)
May 06, 2021 6.763 6.789 6.370 6.719 800,772 +0.03(+0.52%)
May 05, 2021 6.763 6.811 6.553 6.684 1,032,144 -0.01(-0.13%)
May 04, 2021 6.475 6.763 6.475 6.693 1,525,274 +0.16(+2.40%)
May 03, 2021 6.038 6.536 6.038 6.536 1,606,540 +0.65(+10.96%)
Apr 30, 2021 5.899 5.960 5.785 5.890 1,327,316 -0.08(-1.32%)
Apr 29, 2021 6.405 6.483 5.968 5.968 1,069,562 -0.25(-4.07%)
Apr 28, 2021 5.899 6.265 5.846 6.222 1,082,810 +0.42(+7.22%)
Apr 27, 2021 5.881 6.003 5.689 5.803 706,971 -0.08(-1.34%)
Apr 26, 2021 5.890 6.030 5.855 5.881 706,515 +0.08(+1.35%)
Apr 23, 2021 5.593 5.846 5.515 5.803 683,255 +0.27(+4.89%)
Apr 22, 2021 5.672 5.672 5.480 5.532 630,676 -0.11(-2.01%)
Apr 21, 2021 5.410 5.654 5.305 5.646 1,059,273 +0.22(+4.02%)
Apr 20, 2021 5.672 5.688 5.362 5.428 848,193 -0.26(-4.60%)
Apr 19, 2021 5.829 5.829 5.585 5.689 872,683 -0.13(-2.25%)
Apr 16, 2021 6.012 6.012 5.763 5.820 1,014,797 -0.13(-2.20%)
Apr 15, 2021 6.038 6.047 5.833 5.951 540,405 -0.01(-0.15%)
Apr 14, 2021 5.550 6.038 5.550 5.960 930,008 +0.41(+7.39%)
Apr 13, 2021 5.593 5.628 5.410 5.550 967,012 -0.04(-0.78%)
Apr 12, 2021 5.532 5.694 5.532 5.593 681,400 +0.10(+1.75%)
Apr 09, 2021 5.646 5.659 5.471 5.497 692,652 -0.17(-2.93%)
Apr 08, 2021 5.768 5.768 5.558 5.663 678,921 -0.10(-1.82%)
Apr 07, 2021 5.846 5.846 5.663 5.768 802,328 -0.08(-1.34%)
Apr 06, 2021 5.995 6.117 5.794 5.846 569,720 -0.13(-2.19%)
Apr 05, 2021 5.995 6.030 5.899 5.977 796,198 +0.07(+1.18%)
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.