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

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2023 8.265 8.469 8.190 8.460 993,544 +0.21(+2.59%)
Jan 30, 2023 8.358 8.446 8.237 8.246 748,506 -0.19(-2.20%)
Jan 27, 2023 8.534 8.590 8.385 8.432 549,720 -0.13(-1.52%)
Jan 26, 2023 8.608 8.645 8.423 8.562 542,873 -0.02(-0.22%)
Jan 25, 2023 8.543 8.622 8.443 8.580 375,744 +0.00(+0.00%)
Jan 24, 2023 8.506 8.604 8.432 8.580 384,753 -0.01(-0.11%)
Jan 23, 2023 8.571 8.673 8.520 8.590 675,289 -0.02(-0.22%)
Jan 20, 2023 8.441 8.632 8.358 8.608 589,590 +0.20(+2.43%)
Jan 19, 2023 8.348 8.455 8.246 8.404 548,906 +0.02(+0.22%)
Jan 18, 2023 8.571 8.636 8.385 8.385 873,068 -0.13(-1.53%)
Jan 17, 2023 8.413 8.543 8.413 8.515 746,025 +0.06(+0.77%)
Jan 13, 2023 8.320 8.460 8.269 8.450 511,634 +0.10(+1.22%)
Jan 12, 2023 8.153 8.358 8.116 8.348 738,508 +0.27(+3.33%)
Jan 11, 2023 8.172 8.200 8.023 8.079 631,688 -0.06(-0.68%)
Jan 10, 2023 8.125 8.163 8.042 8.135 585,424 +0.07(+0.92%)
Jan 09, 2023 8.348 8.404 8.060 8.060 626,193 -0.17(-2.03%)
Jan 06, 2023 8.070 8.274 8.037 8.228 797,826 +0.27(+3.38%)
Jan 05, 2023 7.893 7.991 7.893 7.958 730,179 -0.03(-0.35%)
Jan 04, 2023 7.661 8.037 7.503 7.986 735,502 +0.14(+1.78%)
Jan 03, 2023 8.051 8.098 7.800 7.847 1,105,527 -0.17(-2.09%)
Dec 30, 2022 7.986 8.042 7.931 8.014 1,219,682 -0.03(-0.35%)
Dec 29, 2022 7.940 8.042 7.930 8.042 664,197 +0.16(+2.00%)
Dec 28, 2022 8.098 8.139 7.847 7.884 554,874 -0.21(-2.64%)
Dec 27, 2022 8.116 8.172 8.023 8.098 524,667 +0.06(+0.69%)
Dec 23, 2022 8.005 8.093 7.921 8.042 643,488 +0.12(+1.52%)
Dec 22, 2022 7.986 8.014 7.726 7.921 510,729 -0.06(-0.70%)
Dec 21, 2022 7.986 8.051 7.930 7.977 1,305,825 +0.10(+1.30%)
Dec 20, 2022 7.745 7.935 7.722 7.875 804,415 +0.20(+2.54%)
Dec 19, 2022 7.791 7.917 7.587 7.680 1,108,132 -0.06(-0.72%)
Dec 16, 2022 7.438 7.819 7.438 7.735 7,202,143 +0.21(+2.84%)
Dec 15, 2022 7.735 7.735 7.508 7.522 999,714 -0.30(-3.80%)
Dec 14, 2022 7.828 7.884 7.708 7.819 994,369 -0.02(-0.24%)
Dec 13, 2022 7.940 7.945 7.800 7.838 1,193,882 +0.10(+1.32%)
Dec 12, 2022 7.559 7.735 7.457 7.735 866,988 +0.15(+1.96%)
Dec 09, 2022 7.930 7.949 7.578 7.587 902,508 -0.37(-4.67%)
Dec 08, 2022 8.079 8.125 7.917 7.958 695,459 +0.00(+0.00%)
Dec 07, 2022 7.893 8.088 7.838 7.958 903,834 +0.05(+0.59%)
Dec 06, 2022 7.856 8.014 7.819 7.912 1,469,794 +0.07(+0.95%)
Dec 05, 2022 8.060 8.060 7.810 7.838 900,714 -0.17(-2.09%)
Dec 02, 2022 7.810 8.014 7.810 8.005 1,219,503 +0.09(+1.17%)
Dec 01, 2022 7.893 7.995 7.849 7.912 1,286,556 +0.06(+0.71%)
Nov 30, 2022 7.800 7.856 7.652 7.856 1,304,675 +0.11(+1.44%)
Nov 29, 2022 7.661 7.833 7.657 7.745 1,115,693 +0.17(+2.21%)
Nov 28, 2022 7.503 7.680 7.429 7.578 965,200 -0.08(-1.09%)
Nov 25, 2022 7.763 7.810 7.661 7.661 417,727 -0.04(-0.48%)
Nov 23, 2022 7.643 7.712 7.578 7.698 417,722 +0.04(+0.48%)
Nov 22, 2022 7.661 7.754 7.629 7.661 521,167 +0.08(+1.10%)
Nov 21, 2022 7.383 7.624 7.280 7.578 848,466 +0.11(+1.49%)
Nov 18, 2022 7.643 7.643 7.392 7.466 1,079,758 -0.14(-1.83%)
Nov 17, 2022 7.485 7.624 7.448 7.605 555,241 +0.02(+0.24%)
Nov 16, 2022 7.670 7.760 7.578 7.587 592,955 -0.20(-2.60%)
Nov 15, 2022 7.633 7.789 7.559 7.789 739,222 +0.17(+2.29%)
Nov 14, 2022 7.587 7.757 7.587 7.614 682,037 -0.05(-0.60%)
Nov 11, 2022 7.918 8.037 7.642 7.660 827,351 -0.08(-1.07%)
Nov 10, 2022 7.679 7.803 7.564 7.743 713,389 +0.34(+4.60%)
Nov 09, 2022 7.909 7.913 7.394 7.403 971,083 -0.59(-7.36%)
Nov 08, 2022 7.789 8.019 7.734 7.991 815,749 +0.22(+2.84%)
Nov 07, 2022 7.725 7.826 7.633 7.771 1,250,910 +0.08(+1.08%)
Nov 04, 2022 7.320 7.697 7.270 7.688 1,215,565 +0.60(+8.43%)
Nov 03, 2022 6.796 7.099 6.796 7.090 831,540 +0.24(+3.49%)
Nov 02, 2022 6.897 7.053 6.782 6.851 1,171,756 -0.09(-1.32%)
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.