Skip to main content

Suncoke Energy Inc (NY: SXC )

11.26 -0.03 (-0.31%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.836 7.938 7.649 7.752 1,298,712 -0.14(-1.77%)
Apr 28, 2022 7.696 7.938 7.528 7.892 576,252 +0.16(+2.05%)
Apr 27, 2022 7.771 7.901 7.687 7.733 720,771 +0.12(+1.59%)
Apr 26, 2022 7.771 7.836 7.575 7.612 917,056 -0.11(-1.45%)
Apr 25, 2022 7.873 7.938 7.519 7.724 935,586 -0.39(-4.82%)
Apr 22, 2022 8.330 8.451 7.966 8.115 1,291,491 -0.21(-2.57%)
Apr 21, 2022 8.786 8.786 8.274 8.330 827,499 -0.46(-5.20%)
Apr 20, 2022 8.889 9.010 8.665 8.786 495,531 -0.17(-1.87%)
Apr 19, 2022 8.767 9.000 8.600 8.954 733,883 +0.10(+1.16%)
Apr 18, 2022 8.972 9.019 8.833 8.851 650,851 -0.05(-0.52%)
Apr 14, 2022 8.889 9.075 8.851 8.898 726,098 +0.04(+0.42%)
Apr 13, 2022 8.646 8.879 8.546 8.861 893,076 +0.34(+3.93%)
Apr 12, 2022 8.274 8.651 8.274 8.525 939,958 +0.37(+4.57%)
Apr 11, 2022 8.283 8.385 8.134 8.153 953,184 -0.19(-2.23%)
Apr 08, 2022 8.339 8.476 8.153 8.339 996,724 +0.02(+0.22%)
Apr 07, 2022 8.097 8.357 8.003 8.320 673,952 +0.19(+2.29%)
Apr 06, 2022 8.180 8.190 8.022 8.134 1,034,972 +0.05(+0.58%)
Apr 05, 2022 8.283 8.441 8.050 8.087 927,442 -0.18(-2.14%)
Apr 04, 2022 8.488 8.488 8.143 8.264 597,329 -0.15(-1.77%)
Apr 01, 2022 8.255 8.497 8.255 8.413 668,366 +0.11(+1.35%)
Mar 31, 2022 8.162 8.381 8.162 8.302 1,859,975 +0.06(+0.68%)
Mar 30, 2022 8.367 8.646 8.236 8.246 1,071,248 +0.01(+0.11%)
Mar 29, 2022 8.125 8.236 7.948 8.236 1,005,217 -0.07(-0.90%)
Mar 28, 2022 8.413 8.497 8.246 8.311 1,088,156 -0.26(-3.04%)
Mar 25, 2022 8.600 8.712 8.525 8.572 958,759 +0.08(+0.99%)
Mar 24, 2022 8.311 8.572 8.236 8.488 887,791 +0.18(+2.13%)
Mar 23, 2022 8.255 8.460 8.255 8.311 1,007,067 +0.11(+1.36%)
Mar 22, 2022 8.348 8.395 8.087 8.199 808,601 -0.10(-1.23%)
Mar 21, 2022 8.087 8.497 8.087 8.302 893,353 +0.35(+4.45%)
Mar 18, 2022 7.864 7.957 7.621 7.948 2,683,835 +0.02(+0.23%)
Mar 17, 2022 7.761 8.013 7.761 7.929 1,014,729 +0.33(+4.29%)
Mar 16, 2022 7.743 7.798 7.500 7.603 1,363,193 -0.13(-1.69%)
Mar 15, 2022 7.454 7.836 7.314 7.733 978,072 +0.10(+1.34%)
Mar 14, 2022 7.957 7.975 7.593 7.631 1,133,058 -0.48(-5.86%)
Mar 11, 2022 8.153 8.255 8.036 8.106 858,662 -0.16(-1.92%)
Mar 10, 2022 8.022 8.264 1,543,150 +0.28(+3.50%)
Mar 09, 2022 7.957 8.083 7.761 7.985 1,207,027 +0.03(+0.35%)
Mar 08, 2022 8.097 8.280 7.724 7.957 2,083,407 -0.34(-4.15%)
Mar 07, 2022 9.084 9.121 8.199 8.302 2,225,684 -0.76(-8.43%)
Mar 04, 2022 8.702 9.149 8.609 9.066 2,206,740 +0.42(+4.85%)
Mar 03, 2022 8.190 8.693 7.985 8.646 2,452,487 +0.47(+5.69%)
Mar 02, 2022 7.901 8.264 7.901 8.180 1,192,245 +0.39(+5.02%)
Mar 01, 2022 7.435 7.798 7.430 7.789 2,217,801 +0.40(+5.42%)
Feb 28, 2022 7.295 7.491 7.267 7.389 1,036,029 +0.09(+1.28%)
Feb 25, 2022 7.016 7.305 7.142 7.295 512,401 +0.27(+3.85%)
Feb 24, 2022 7.081 7.081 6.820 7.025 1,263,436 -0.12(-1.70%)
Feb 23, 2022 7.230 7.365 7.137 7.146 445,314 -0.05(-0.65%)
Feb 22, 2022 7.258 7.389 7.137 7.193 1,072,158 -0.01(-0.13%)
Feb 18, 2022 7.202 0 -0.06(-0.77%)
Feb 17, 2022 7.109 7.407 7.109 7.258 830,299 +0.08(+1.17%)
Feb 16, 2022 7.053 7.235 7.034 7.174 542,620 +0.09(+1.32%)
Feb 15, 2022 7.053 7.132 6.933 7.081 593,310 -0.05(-0.65%)
Feb 14, 2022 7.173 7.192 7.067 7.127 754,974 +0.01(+0.13%)
Feb 11, 2022 7.016 7.155 6.989 7.118 587,403 +0.05(+0.65%)
Feb 10, 2022 7.137 7.275 7.016 7.072 621,017 -0.16(-2.17%)
Feb 09, 2022 7.257 7.303 7.146 7.229 659,643 +0.00(+0.00%)
Feb 08, 2022 6.998 7.229 6.998 7.229 1,236,873 +0.27(+3.85%)
Feb 07, 2022 7.035 7.100 6.878 6.961 951,249 -0.06(-0.92%)
Feb 04, 2022 6.998 7.100 6.878 7.026 1,040,316 +0.10(+1.47%)
Feb 03, 2022 6.591 6.924 1,757,019 +0.35(+5.34%)
Feb 02, 2022 6.471 6.785 6.415 6.573 1,430,461 +0.18(+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.