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

Suncoke Energy Inc (NY: SXC )

10.58 +0.11 (+1.05%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 26, 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 (%)
Jul 30, 2021 7.076 7.194 6.949 7.021 1,236,409 -0.17(-2.40%)
Jul 29, 2021 6.404 7.266 6.376 7.194 2,636,030 +1.00(+16.13%)
Jul 28, 2021 6.195 6.295 6.040 6.195 1,380,483 +0.06(+1.04%)
Jul 27, 2021 6.095 6.190 5.977 6.131 591,950 -0.04(-0.59%)
Jul 26, 2021 6.095 6.249 6.095 6.167 816,522 +0.14(+2.26%)
Jul 23, 2021 5.959 6.068 5.904 6.031 921,468 +0.14(+2.31%)
Jul 22, 2021 5.977 6.018 5.795 5.895 698,714 -0.15(-2.41%)
Jul 21, 2021 5.931 6.131 5.907 6.040 662,041 +0.24(+4.07%)
Jul 20, 2021 5.641 5.868 5.486 5.804 983,989 +0.18(+3.23%)
Jul 19, 2021 5.868 5.899 5.568 5.622 1,494,356 -0.41(-6.78%)
Jul 16, 2021 6.267 6.267 6.004 6.031 1,009,729 -0.19(-3.07%)
Jul 15, 2021 6.286 6.458 6.190 6.222 784,784 -0.10(-1.58%)
Jul 14, 2021 6.340 6.476 6.281 6.322 860,121 +0.02(+0.29%)
Jul 13, 2021 6.413 6.508 6.286 6.304 1,055,235 -0.12(-1.84%)
Jul 12, 2021 6.422 6.522 6.281 6.422 803,589 -0.07(-1.12%)
Jul 09, 2021 6.313 6.540 6.233 6.494 760,880 +0.36(+5.93%)
Jul 08, 2021 6.022 6.274 5.995 6.131 1,126,858 -0.10(-1.60%)
Jul 07, 2021 6.086 6.304 6.031 6.231 1,218,094 +0.09(+1.48%)
Jul 06, 2021 6.549 6.576 6.036 6.140 1,349,255 -0.40(-6.11%)
Jul 02, 2021 6.576 6.649 6.494 6.540 569,006 -0.03(-0.41%)
Jul 01, 2021 6.540 6.649 6.431 6.567 1,000,769 +0.08(+1.26%)
Jun 30, 2021 6.204 6.494 6.141 6.485 703,695 +0.25(+4.08%)
Jun 29, 2021 6.286 6.431 6.231 6.231 569,953 +0.02(+0.29%)
Jun 28, 2021 6.467 6.513 6.158 6.213 952,231 -0.25(-3.80%)
Jun 25, 2021 6.721 6.740 6.431 6.458 1,868,719 -0.17(-2.60%)
Jun 24, 2021 6.476 6.631 6.399 6.631 652,801 +0.25(+3.84%)
Jun 23, 2021 6.331 6.485 6.313 6.385 794,702 +0.15(+2.33%)
Jun 22, 2021 6.231 6.317 6.040 6.240 916,887 +0.03(+0.44%)
Jun 21, 2021 6.286 6.431 6.149 6.213 1,813,803 -0.06(-1.01%)
Jun 18, 2021 6.140 6.308 6.049 6.276 4,290,749 +0.08(+1.32%)
Jun 17, 2021 6.685 6.685 6.004 6.195 1,977,306 -0.46(-6.96%)
Jun 16, 2021 6.640 6.681 6.390 6.658 898,041 -0.05(-0.81%)
Jun 15, 2021 6.767 6.776 6.449 6.712 1,159,865 -0.05(-0.81%)
Jun 14, 2021 7.021 7.139 6.731 6.767 1,166,304 -0.25(-3.62%)
Jun 11, 2021 7.112 7.321 6.967 7.021 861,045 +0.03(+0.39%)
Jun 10, 2021 7.067 7.398 6.994 6.994 1,177,764 -0.01(-0.13%)
Jun 09, 2021 6.985 7.058 6.830 7.003 923,588 +0.03(+0.39%)
Jun 08, 2021 6.749 7.067 6.585 6.976 971,865 +0.23(+3.36%)
Jun 07, 2021 6.949 6.988 6.712 6.749 657,345 -0.21(-3.00%)
Jun 04, 2021 7.121 7.266 6.885 6.958 976,359 -0.09(-1.29%)
Jun 03, 2021 6.867 7.098 6.667 7.048 910,890 +0.12(+1.70%)
Jun 02, 2021 7.067 7.211 6.812 6.930 662,726 -0.11(-1.55%)
Jun 01, 2021 6.994 7.067 6.903 7.039 1,033,998 +0.20(+2.92%)
May 28, 2021 6.994 6.994 6.717 6.840 781,205 -0.11(-1.57%)
May 27, 2021 6.631 7.039 6.622 6.949 1,117,564 +0.43(+6.55%)
May 26, 2021 6.313 6.535 6.313 6.522 505,671 +0.23(+3.61%)
May 25, 2021 6.622 6.676 6.295 6.295 730,213 -0.31(-4.68%)
May 24, 2021 6.513 6.658 6.332 6.603 601,496 +0.14(+2.11%)
May 21, 2021 6.485 6.599 6.431 6.467 803,728 +0.05(+0.71%)
May 20, 2021 6.649 6.690 6.222 6.422 1,039,879 -0.21(-3.15%)
May 19, 2021 6.758 6.758 6.384 6.631 1,031,254 -0.23(-3.31%)
May 18, 2021 6.903 7.030 6.812 6.858 1,010,616 +0.01(+0.13%)
May 17, 2021 6.587 6.903 6.560 6.849 1,123,894 +0.28(+4.25%)
May 14, 2021 6.497 6.578 6.425 6.569 959,007 +0.13(+1.96%)
May 13, 2021 6.578 6.759 6.263 6.443 940,333 -0.16(-2.46%)
May 12, 2021 6.921 7.015 6.538 6.605 831,841 -0.32(-4.56%)
May 11, 2021 6.596 6.984 6.470 6.921 979,938 +0.05(+0.79%)
May 10, 2021 7.002 7.263 6.867 6.867 1,348,860 -0.04(-0.52%)
May 07, 2021 6.921 6.984 6.704 6.903 656,010 -0.04(-0.52%)
May 06, 2021 6.984 7.011 6.578 6.939 775,400 +0.04(+0.52%)
May 05, 2021 6.984 7.033 6.768 6.903 999,441 -0.01(-0.13%)
May 04, 2021 6.686 6.984 6.686 6.912 1,476,947 +0.16(+2.40%)
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.