Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 7.483 7.574 7.328 7.355 962,939 -0.09(-1.22%)
May 27, 2022 7.646 7.692 7.437 7.446 572,531 -0.14(-1.80%)
May 26, 2022 7.374 7.665 7.374 7.583 1,061,499 +0.22(+2.96%)
May 25, 2022 7.255 7.392 7.160 7.365 535,365 +0.12(+1.63%)
May 24, 2022 7.255 7.324 7.101 7.246 746,185 -0.10(-1.36%)
May 23, 2022 7.155 7.383 7.101 7.346 1,106,702 +0.33(+4.66%)
May 20, 2022 7.283 7.331 6.855 7.019 635,040 -0.18(-2.53%)
May 19, 2022 7.019 7.337 7.010 7.201 1,051,332 +0.13(+1.80%)
May 18, 2022 7.301 7.383 7.028 7.074 1,032,173 -0.21(-2.87%)
May 17, 2022 7.219 7.319 7.146 7.283 754,167 +0.25(+3.62%)
May 16, 2022 6.992 7.141 6.956 7.028 916,761 +0.12(+1.70%)
May 13, 2022 6.839 7.037 6.838 6.911 652,489 +0.17(+2.54%)
May 12, 2022 6.803 6.893 6.636 6.739 769,113 -0.17(-2.48%)
May 11, 2022 7.001 7.163 6.875 6.911 673,006 +0.05(+0.66%)
May 10, 2022 7.028 7.055 6.672 6.866 865,071 -0.10(-1.42%)
May 09, 2022 7.082 7.091 6.893 6.965 872,495 -0.32(-4.34%)
May 06, 2022 7.281 7.371 7.100 7.281 1,292,026 +0.02(+0.25%)
May 05, 2022 7.759 7.768 7.136 7.263 830,307 -0.43(-5.63%)
May 04, 2022 7.714 7.786 7.389 7.696 871,586 +0.14(+1.91%)
May 03, 2022 7.263 7.578 7.069 7.551 1,033,625 +0.26(+3.59%)
May 02, 2022 7.308 7.660 7.024 7.290 1,442,989 -0.22(-2.88%)
Apr 29, 2022 7.587 7.687 7.407 7.506 1,341,207 -0.14(-1.77%)
Apr 28, 2022 7.452 7.687 7.290 7.642 595,108 +0.15(+2.05%)
Apr 27, 2022 7.524 7.651 7.443 7.488 744,356 +0.12(+1.59%)
Apr 26, 2022 7.524 7.587 7.335 7.371 947,063 -0.11(-1.45%)
Apr 25, 2022 7.624 7.687 7.281 7.479 966,199 -0.38(-4.82%)
Apr 22, 2022 8.066 8.183 7.714 7.858 1,333,750 -0.21(-2.57%)
Apr 21, 2022 8.508 8.508 8.011 8.066 854,576 -0.44(-5.20%)
Apr 20, 2022 8.607 8.724 8.390 8.508 511,745 -0.16(-1.87%)
Apr 19, 2022 8.490 8.715 8.327 8.670 757,896 +0.10(+1.16%)
Apr 18, 2022 8.688 8.733 8.553 8.571 672,147 -0.05(-0.52%)
Apr 14, 2022 8.607 8.787 8.571 8.616 749,857 +0.04(+0.42%)
Apr 13, 2022 8.372 8.598 8.275 8.580 922,298 +0.32(+3.93%)
Apr 12, 2022 8.011 8.377 8.011 8.255 970,714 +0.36(+4.57%)
Apr 11, 2022 8.021 8.120 7.876 7.894 984,373 -0.18(-2.23%)
Apr 08, 2022 8.075 8.207 7.894 8.075 1,029,338 +0.02(+0.22%)
Apr 07, 2022 7.840 8.093 7.750 8.057 696,005 +0.18(+2.29%)
Apr 06, 2022 7.921 7.930 7.768 7.876 1,068,837 +0.05(+0.58%)
Apr 05, 2022 8.021 8.174 7.795 7.831 957,788 -0.17(-2.14%)
Apr 04, 2022 8.219 8.219 7.885 8.002 616,874 -0.14(-1.77%)
Apr 01, 2022 7.993 8.228 7.993 8.147 690,235 +0.11(+1.35%)
Mar 31, 2022 7.903 8.115 7.903 8.039 1,920,835 +0.05(+0.68%)
Mar 30, 2022 8.102 8.372 7.975 7.984 1,106,300 +0.01(+0.11%)
Mar 29, 2022 7.867 7.975 7.696 7.975 1,038,109 -0.07(-0.90%)
Mar 28, 2022 8.147 8.228 7.984 8.048 1,123,761 -0.25(-3.04%)
Mar 25, 2022 8.327 8.436 8.255 8.300 990,130 +0.08(+0.99%)
Mar 24, 2022 8.048 8.300 7.975 8.219 916,840 +0.17(+2.13%)
Mar 23, 2022 7.993 8.192 7.993 8.048 1,040,019 +0.11(+1.36%)
Mar 22, 2022 8.084 8.129 7.831 7.939 835,059 -0.10(-1.23%)
Mar 21, 2022 7.831 8.228 7.831 8.039 922,584 +0.34(+4.45%)
Mar 18, 2022 7.615 7.705 7.380 7.696 2,771,653 +0.02(+0.23%)
Mar 17, 2022 7.515 7.759 7.515 7.678 1,047,932 +0.32(+4.29%)
Mar 16, 2022 7.497 7.551 7.263 7.362 1,407,798 -0.13(-1.69%)
Mar 15, 2022 7.218 7.587 7.082 7.488 1,010,075 +0.10(+1.34%)
Mar 14, 2022 7.705 7.723 7.353 7.389 1,170,132 -0.46(-5.86%)
Mar 11, 2022 7.894 7.993 7.781 7.849 886,758 -0.15(-1.92%)
Mar 10, 2022 7.768 8.002 1,593,644 +0.27(+3.50%)
Mar 09, 2022 7.705 7.827 7.515 7.732 1,246,522 +0.03(+0.35%)
Mar 08, 2022 7.840 8.017 7.479 7.705 2,151,578 -0.33(-4.15%)
Mar 07, 2022 8.796 8.832 7.939 8.039 2,298,510 -0.74(-8.43%)
Mar 04, 2022 8.427 8.860 8.336 8.778 2,278,946 +0.41(+4.85%)
Mar 03, 2022 7.930 8.417 7.732 8.372 2,532,735 +0.45(+5.69%)
Mar 02, 2022 7.651 8.002 7.651 7.921 1,231,257 +0.38(+5.02%)
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.