Suncoke Energy Inc (NY: SXC )

6.180 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 6.180 6.240 6.010 6.180 518,721 -0.29(-4.48%)
Nov 24, 2021 6.420 6.520 6.370 6.470 368,633 -0.05(-0.77%)
Nov 23, 2021 6.490 6.630 6.460 6.520 620,035 +0.08(+1.24%)
Nov 22, 2021 6.200 6.560 6.180 6.440 882,076 +0.29(+4.72%)
Nov 19, 2021 6.110 6.215 6.015 6.150 894,626 -0.12(-1.91%)
Nov 18, 2021 6.290 6.290 6.245 6.270 910,785 -0.02(-0.32%)
Nov 17, 2021 6.420 6.480 6.240 6.290 1,199,896 -0.19(-2.93%)
Nov 16, 2021 6.550 6.550 6.410 6.480 725,816 -0.07(-1.07%)
Nov 15, 2021 6.770 6.810 6.450 6.550 895,982 -0.21(-3.11%)
Nov 12, 2021 6.820 6.880 6.740 6.760 405,724 -0.07(-1.02%)
Nov 11, 2021 6.740 6.870 6.700 6.830 527,993 +0.18(+2.71%)
Nov 10, 2021 6.900 6.640 6.650 794,857 -0.27(-3.90%)
Nov 09, 2021 7.080 7.110 6.820 6.920 659,735 -0.20(-2.81%)
Nov 08, 2021 7.040 7.280 7.030 7.120 856,236 +0.22(+3.19%)
Nov 05, 2021 6.910 6.990 6.820 6.900 571,287 +0.08(+1.17%)
Nov 04, 2021 7.030 7.120 6.760 6.820 789,444 -0.13(-1.87%)
Nov 03, 2021 6.880 7.039 6.840 6.950 702,122 +0.07(+1.02%)
Nov 02, 2021 7.230 7.230 6.615 6.880 1,422,186 -0.32(-4.44%)
Nov 01, 2021 7.570 7.065 7.058 7.200 1,296,214 -0.02(-0.28%)
Oct 29, 2021 6.950 7.245 6.950 7.220 1,127,754 +0.27(+3.88%)
Oct 28, 2021 6.810 6.980 6.810 6.950 566,107 +0.13(+1.91%)
Oct 27, 2021 6.960 7.070 6.794 6.820 673,368 -0.21(-2.99%)
Oct 26, 2021 7.150 7.030 538,037 -0.10(-1.40%)
Oct 25, 2021 6.870 7.150 6.870 7.130 655,165 +0.28(+4.09%)
Oct 22, 2021 6.780 6.980 6.780 6.850 732,454 +0.06(+0.88%)
Oct 21, 2021 6.790 6.865 6.685 6.790 670,985 -0.09(-1.31%)
Oct 20, 2021 6.730 6.890 6.590 6.880 507,133 +0.10(+1.47%)
Oct 19, 2021 6.940 6.940 6.720 6.780 607,502 -0.21(-3.00%)
Oct 18, 2021 6.830 7.000 6.760 6.990 523,504 +0.10(+1.45%)
Oct 15, 2021 7.020 7.090 6.890 6.890 601,806 +0.04(+0.58%)
Oct 14, 2021 6.910 7.150 6.840 6.850 841,391 +0.03(+0.44%)
Oct 13, 2021 6.690 6.830 6.575 6.820 636,842 +0.12(+1.79%)
Oct 12, 2021 6.740 6.810 6.625 6.700 561,821 -0.02(-0.30%)
Oct 11, 2021 6.690 7.020 6.690 6.720 1,104,942 +0.06(+0.90%)
Oct 08, 2021 6.680 6.780 6.590 6.660 353,109 +0.00(+0.00%)
Oct 07, 2021 6.570 6.705 6.520 6.660 610,250 +0.12(+1.83%)
Oct 06, 2021 6.530 6.650 6.300 6.540 899,045 -0.15(-2.24%)
Oct 05, 2021 6.620 6.710 6.425 6.690 1,057,376 +0.11(+1.67%)
Oct 04, 2021 6.560 6.680 6.480 6.580 860,271 +0.10(+1.54%)
Oct 01, 2021 6.290 6.570 6.280 6.480 834,742 +0.20(+3.18%)
Sep 30, 2021 6.310 6.400 6.215 6.280 485,418 +0.03(+0.48%)
Sep 29, 2021 6.450 6.500 6.168 6.250 639,015 -0.14(-2.19%)
Sep 28, 2021 6.400 6.520 6.270 6.390 953,144 -0.03(-0.47%)
Sep 27, 2021 6.200 6.590 6.200 6.420 842,550 +0.31(+5.07%)
Sep 24, 2021 6.160 6.268 6.110 6.110 458,069 -0.12(-1.93%)
Sep 23, 2021 6.200 6.340 6.110 6.230 539,215 +0.11(+1.80%)
Sep 22, 2021 6.200 6.370 6.140 6.120 741,594 +0.10(+1.66%)
Sep 21, 2021 6.230 6.300 5.850 6.020 1,055,848 -0.12(-1.95%)
Sep 20, 2021 5.970 6.199 5.970 6.140 1,133,623 -0.19(-3.00%)
Sep 17, 2021 6.580 6.580 6.290 6.330 2,280,229 -0.20(-3.06%)
Sep 16, 2021 6.850 6.850 6.470 6.530 635,618 -0.35(-5.09%)
Sep 15, 2021 6.660 6.920 6.660 6.880 771,031 +0.24(+3.61%)
Sep 14, 2021 6.910 6.910 6.590 6.640 648,044 -0.21(-3.07%)
Sep 13, 2021 7.050 7.040 6.790 6.850 750,666 -0.19(-2.70%)
Sep 10, 2021 7.030 7.311 7.030 7.040 698,332 +0.11(+1.59%)
Sep 09, 2021 6.800 7.030 6.800 6.930 505,264 +0.04(+0.58%)
Sep 08, 2021 7.150 7.180 6.880 6.890 585,857 -0.28(-3.91%)
Sep 07, 2021 7.100 7.320 7.060 7.170 637,749 +0.11(+1.56%)
Sep 03, 2021 7.040 7.166 6.990 7.060 538,526 +0.01(+0.14%)
Sep 02, 2021 6.970 7.195 6.970 7.050 608,326 +0.16(+2.32%)
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.