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

Suncoke Energy Inc (NY: SXC )

8.170 +0.160 (+2.00%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 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 7.478 7.569 7.323 7.351 963,552 -0.09(-1.22%)
May 27, 2022 7.641 7.687 7.433 7.442 572,896 -0.14(-1.80%)
May 26, 2022 7.369 7.660 7.369 7.578 1,062,175 +0.22(+2.96%)
May 25, 2022 7.251 7.387 7.155 7.360 535,706 +0.12(+1.63%)
May 24, 2022 7.251 7.319 7.096 7.242 746,660 -0.10(-1.36%)
May 23, 2022 7.151 7.378 7.096 7.342 1,107,406 +0.33(+4.66%)
May 20, 2022 7.278 7.326 6.851 7.015 635,444 -0.18(-2.53%)
May 19, 2022 7.015 7.333 7.006 7.196 1,052,001 +0.13(+1.80%)
May 18, 2022 7.296 7.378 7.024 7.069 1,032,830 -0.21(-2.87%)
May 17, 2022 7.214 7.314 7.142 7.278 754,647 +0.25(+3.62%)
May 16, 2022 6.988 7.136 6.952 7.024 917,344 +0.12(+1.70%)
May 13, 2022 6.834 7.033 6.834 6.906 652,904 +0.17(+2.54%)
May 12, 2022 6.798 6.888 6.631 6.735 769,603 -0.17(-2.48%)
May 11, 2022 6.997 7.159 6.870 6.906 673,435 +0.05(+0.66%)
May 10, 2022 7.024 7.051 6.667 6.861 865,622 -0.10(-1.42%)
May 09, 2022 7.078 7.087 6.888 6.961 873,051 -0.32(-4.34%)
May 06, 2022 7.276 7.366 7.096 7.276 1,292,849 +0.02(+0.25%)
May 05, 2022 7.754 7.763 7.132 7.258 830,836 -0.43(-5.63%)
May 04, 2022 7.709 7.781 7.384 7.691 872,141 +0.14(+1.91%)
May 03, 2022 7.258 7.574 7.064 7.547 1,034,284 +0.26(+3.59%)
May 02, 2022 7.303 7.655 7.019 7.285 1,443,908 -0.22(-2.88%)
Apr 29, 2022 7.583 7.682 7.402 7.501 1,342,061 -0.14(-1.77%)
Apr 28, 2022 7.447 7.682 7.285 7.637 595,486 +0.15(+2.05%)
Apr 27, 2022 7.520 7.646 7.438 7.483 744,830 +0.12(+1.59%)
Apr 26, 2022 7.520 7.583 7.330 7.366 947,666 -0.11(-1.45%)
Apr 25, 2022 7.619 7.682 7.276 7.474 966,814 -0.38(-4.82%)
Apr 22, 2022 8.060 8.178 7.709 7.853 1,334,599 -0.21(-2.57%)
Apr 21, 2022 8.502 8.502 8.006 8.060 855,120 -0.44(-5.20%)
Apr 20, 2022 8.601 8.719 8.385 8.502 512,071 -0.16(-1.87%)
Apr 19, 2022 8.484 8.710 8.322 8.665 758,378 +0.10(+1.16%)
Apr 18, 2022 8.683 8.728 8.547 8.565 672,575 -0.05(-0.52%)
Apr 14, 2022 8.601 8.782 8.565 8.610 750,334 +0.04(+0.42%)
Apr 13, 2022 8.367 8.592 8.270 8.574 922,885 +0.32(+3.93%)
Apr 12, 2022 8.006 8.372 8.006 8.250 971,333 +0.36(+4.57%)
Apr 11, 2022 8.015 8.115 7.871 7.889 985,000 -0.18(-2.23%)
Apr 08, 2022 8.070 8.202 7.889 8.070 1,029,993 +0.02(+0.22%)
Apr 07, 2022 7.835 8.088 7.745 8.051 696,448 +0.18(+2.29%)
Apr 06, 2022 7.916 7.925 7.763 7.871 1,069,518 +0.05(+0.58%)
Apr 05, 2022 8.015 8.169 7.790 7.826 958,398 -0.17(-2.14%)
Apr 04, 2022 8.214 8.214 7.880 7.997 617,267 -0.14(-1.77%)
Apr 01, 2022 7.988 8.223 7.988 8.142 690,675 +0.11(+1.35%)
Mar 31, 2022 7.898 8.110 7.898 8.033 1,922,058 +0.05(+0.68%)
Mar 30, 2022 8.097 8.367 7.970 7.979 1,107,005 +0.01(+0.11%)
Mar 29, 2022 7.862 7.970 7.691 7.970 1,038,770 -0.07(-0.90%)
Mar 28, 2022 8.142 8.223 7.979 8.042 1,124,477 -0.25(-3.04%)
Mar 25, 2022 8.322 8.430 8.250 8.295 990,761 +0.08(+0.99%)
Mar 24, 2022 8.042 8.295 7.970 8.214 917,424 +0.17(+2.13%)
Mar 23, 2022 7.988 8.187 7.988 8.042 1,040,681 +0.11(+1.36%)
Mar 22, 2022 8.079 8.124 7.826 7.934 835,590 -0.10(-1.23%)
Mar 21, 2022 7.826 8.223 7.826 8.033 923,172 +0.34(+4.45%)
Mar 18, 2022 7.610 7.700 7.375 7.691 2,773,417 +0.02(+0.23%)
Mar 17, 2022 7.511 7.754 7.511 7.673 1,048,599 +0.32(+4.29%)
Mar 16, 2022 7.492 7.547 7.258 7.357 1,408,694 -0.13(-1.69%)
Mar 15, 2022 7.213 7.583 7.078 7.483 1,010,718 +0.10(+1.34%)
Mar 14, 2022 7.700 7.718 7.348 7.384 1,170,877 -0.46(-5.86%)
Mar 11, 2022 7.889 7.988 7.776 7.844 887,323 -0.15(-1.92%)
Mar 10, 2022 7.763 7.997 1,594,658 +0.27(+3.50%)
Mar 09, 2022 7.700 7.822 7.511 7.727 1,247,315 +0.03(+0.35%)
Mar 08, 2022 7.835 8.012 7.474 7.700 2,152,948 -0.33(-4.15%)
Mar 07, 2022 8.791 8.827 7.934 8.033 2,299,974 -0.74(-8.43%)
Mar 04, 2022 8.421 8.854 8.331 8.773 2,280,397 +0.41(+4.85%)
Mar 03, 2022 7.925 8.412 7.727 8.367 2,534,347 +0.45(+5.69%)
Mar 02, 2022 7.646 7.997 7.646 7.916 1,232,041 +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.