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 (%)
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.