Suncoke Energy Inc (NY: SXC )

5.900 -0.100 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 6.000 6.024 5.770 5.900 1,295,071 -0.10(-1.67%)
Sep 28, 2022 5.850 6.060 5.810 6.000 616,180 +0.18(+3.09%)
Sep 27, 2022 5.860 5.940 5.765 5.820 652,772 +0.05(+0.87%)
Sep 26, 2022 5.770 5.930 5.720 5.770 742,289 -0.08(-1.37%)
Sep 23, 2022 6.100 6.100 5.790 5.850 857,375 -0.26(-4.26%)
Sep 22, 2022 6.210 6.270 6.105 6.110 492,196 -0.03(-0.49%)
Sep 21, 2022 6.320 6.350 6.130 6.140 530,269 -0.09(-1.44%)
Sep 20, 2022 6.300 6.300 6.150 6.230 500,265 -0.15(-2.35%)
Sep 19, 2022 6.020 6.415 6.020 6.380 684,938 +0.24(+3.91%)
Sep 16, 2022 6.160 6.270 6.020 6.140 2,728,751 -0.08(-1.29%)
Sep 15, 2022 6.320 6.380 6.190 6.220 871,203 -0.11(-1.74%)
Sep 14, 2022 6.560 6.560 6.250 6.330 825,258 -0.25(-3.80%)
Sep 13, 2022 6.690 6.840 6.560 6.580 644,394 -0.23(-3.38%)
Sep 12, 2022 6.780 6.945 6.730 6.810 1,071,079 +0.12(+1.79%)
Sep 09, 2022 6.610 6.785 6.600 6.690 577,308 +0.22(+3.40%)
Sep 08, 2022 6.560 6.580 6.460 6.470 570,293 -0.15(-2.27%)
Sep 07, 2022 6.400 6.640 6.270 6.620 993,698 +0.14(+2.16%)
Sep 06, 2022 6.570 6.670 6.440 6.480 465,459 +0.00(+0.00%)
Sep 02, 2022 6.620 6.620 6.440 6.480 412,496 +0.08(+1.25%)
Sep 01, 2022 6.470 6.490 6.370 6.400 493,675 -0.19(-2.88%)
Aug 31, 2022 6.530 6.690 6.450 6.590 585,513 -0.05(-0.75%)
Aug 30, 2022 6.940 7.010 6.570 6.640 740,727 -0.39(-5.55%)
Aug 29, 2022 7.070 7.220 7.000 7.030 713,695 -0.11(-1.54%)
Aug 26, 2022 7.200 7.290 7.125 7.140 660,311 -0.08(-1.11%)
Aug 25, 2022 7.170 7.220 7.120 7.220 725,725 +0.12(+1.69%)
Aug 24, 2022 7.020 7.130 6.940 7.100 717,328 +0.06(+0.85%)
Aug 23, 2022 7.080 7.220 7.020 7.040 605,402 +0.04(+0.57%)
Aug 22, 2022 6.910 7.100 6.840 7.000 502,512 +0.01(+0.14%)
Aug 19, 2022 7.070 7.090 6.930 6.990 665,563 -0.18(-2.51%)
Aug 18, 2022 6.850 7.170 6.850 7.170 607,240 +0.34(+4.98%)
Aug 17, 2022 6.900 7.000 6.780 6.830 419,350 -0.23(-3.26%)
Aug 16, 2022 7.040 7.125 7.020 7.060 657,233 +0.09(+1.29%)
Aug 15, 2022 7.010 7.010 6.800 6.970 610,233 -0.19(-2.65%)
Aug 12, 2022 6.990 7.200 6.990 7.160 642,626 +0.11(+1.56%)
Aug 11, 2022 7.020 7.160 6.980 7.050 709,075 +0.13(+1.88%)
Aug 10, 2022 6.950 6.950 6.845 6.920 991,792 +0.07(+1.02%)
Aug 09, 2022 6.820 6.910 6.725 6.850 725,234 +0.05(+0.74%)
Aug 08, 2022 6.860 6.940 6.735 6.800 991,103 -0.01(-0.15%)
Aug 05, 2022 6.610 6.855 6.550 6.810 544,592 +0.17(+2.56%)
Aug 04, 2022 6.860 6.860 6.640 6.640 844,643 -0.20(-2.92%)
Aug 03, 2022 7.190 7.190 6.750 6.840 935,670 -0.36(-5.00%)
Aug 02, 2022 7.240 7.430 7.130 7.200 761,809 -0.11(-1.50%)
Aug 01, 2022 7.280 7.380 7.109 7.310 702,791 -0.09(-1.22%)
Jul 29, 2022 7.390 7.440 7.220 7.400 520,598 +0.11(+1.51%)
Jul 28, 2022 7.420 7.460 7.190 7.290 445,327 -0.09(-1.22%)
Jul 27, 2022 7.110 7.410 7.025 7.380 532,368 +0.28(+3.94%)
Jul 26, 2022 7.070 7.168 7.010 7.100 482,259 -0.02(-0.28%)
Jul 25, 2022 6.940 7.140 6.905 7.120 425,582 +0.25(+3.64%)
Jul 22, 2022 7.050 7.150 6.830 6.870 438,099 -0.14(-2.00%)
Jul 21, 2022 7.020 7.120 6.830 7.010 567,405 -0.11(-1.54%)
Jul 20, 2022 7.120 7.150 7.000 7.120 433,290 +0.00(+0.00%)
Jul 19, 2022 7.000 7.145 6.960 7.120 557,039 +0.16(+2.30%)
Jul 18, 2022 7.050 7.190 6.950 6.960 751,337 +0.05(+0.72%)
Jul 15, 2022 6.930 6.940 6.710 6.910 633,562 +0.09(+1.32%)
Jul 14, 2022 6.740 6.830 6.570 6.820 1,169,901 -0.17(-2.43%)
Jul 13, 2022 6.640 7.045 6.640 6.990 799,070 +0.30(+4.48%)
Jul 12, 2022 6.480 6.760 6.470 6.690 793,027 +0.13(+1.98%)
Jul 11, 2022 6.520 6.650 6.510 6.560 798,136 -0.06(-0.91%)
Jul 08, 2022 6.740 6.770 6.540 6.620 684,811 -0.09(-1.34%)
Jul 07, 2022 6.580 6.800 6.571 6.710 799,635 +0.32(+5.01%)
Jul 06, 2022 6.400 6.490 6.135 6.390 775,324 -0.07(-1.08%)
Jul 05, 2022 6.600 6.640 6.400 6.460 1,371,011 -0.32(-4.72%)
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.