Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.087 6.124 5.966 6.096 746,680 +0.01(+0.15%)
Dec 30, 2021 6.161 6.220 6.077 6.087 487,586 -0.04(-0.60%)
Dec 29, 2021 6.207 6.244 6.114 6.124 492,596 -0.08(-1.34%)
Dec 28, 2021 6.262 6.312 6.161 6.207 437,593 -0.06(-0.89%)
Dec 27, 2021 6.225 6.281 6.096 6.262 498,279 +0.01(+0.15%)
Dec 23, 2021 6.309 6.327 6.216 6.253 518,630 -0.04(-0.59%)
Dec 22, 2021 6.188 6.290 6.114 6.290 463,914 +0.06(+1.04%)
Dec 21, 2021 6.114 6.272 6.091 6.225 646,076 +0.20(+3.38%)
Dec 20, 2021 6.031 6.059 5.865 6.022 805,941 -0.13(-2.11%)
Dec 17, 2021 5.911 6.170 5.846 6.151 3,265,025 +0.20(+3.42%)
Dec 16, 2021 5.929 6.096 5.869 5.948 919,133 +0.06(+1.10%)
Dec 15, 2021 5.680 5.906 5.596 5.883 1,068,721 +0.19(+3.41%)
Dec 14, 2021 5.707 5.911 5.656 5.689 1,177,350 -0.04(-0.65%)
Dec 13, 2021 5.892 5.892 5.592 5.726 979,209 -0.19(-3.28%)
Dec 10, 2021 6.013 6.050 5.804 5.920 751,238 -0.05(-0.78%)
Dec 09, 2021 5.929 5.985 5.800 5.966 518,156 -0.06(-0.92%)
Dec 08, 2021 5.957 6.063 5.939 6.022 690,150 +0.05(+0.77%)
Dec 07, 2021 5.929 6.068 5.892 5.976 612,331 +0.14(+2.38%)
Dec 06, 2021 5.865 5.929 5.707 5.837 851,217 +0.01(+0.16%)
Dec 03, 2021 5.892 5.957 5.763 5.828 682,063 -0.06(-0.94%)
Dec 02, 2021 5.606 5.920 5.559 5.883 774,491 +0.31(+5.65%)
Dec 01, 2021 5.791 5.892 5.569 5.569 1,255,965 -0.06(-1.15%)
Nov 30, 2021 5.559 5.717 5.458 5.633 1,076,719 -0.01(-0.16%)
Nov 29, 2021 5.846 5.865 5.592 5.643 1,271,280 -0.07(-1.29%)
Nov 26, 2021 5.717 5.772 5.559 5.717 560,775 -0.27(-4.48%)
Nov 24, 2021 5.939 6.031 5.892 5.985 398,519 -0.05(-0.77%)
Nov 23, 2021 6.003 6.133 5.976 6.031 670,303 +0.07(+1.24%)
Nov 22, 2021 5.735 6.068 5.717 5.957 953,588 +0.27(+4.72%)
Nov 19, 2021 5.652 5.749 5.564 5.689 967,156 -0.11(-1.91%)
Nov 18, 2021 5.818 5.818 5.777 5.800 984,625 -0.02(-0.32%)
Nov 17, 2021 5.939 5.994 5.772 5.818 1,297,175 -0.12(-2.02%)
Nov 16, 2021 6.003 6.003 5.874 5.939 791,993 -0.06(-1.07%)
Nov 15, 2021 6.204 6.241 5.911 6.003 977,674 -0.19(-3.11%)
Nov 12, 2021 6.250 6.305 6.177 6.195 442,716 -0.06(-1.02%)
Nov 11, 2021 6.177 6.296 6.140 6.259 576,133 +0.16(+2.71%)
Nov 10, 2021 6.323 6.085 6.094 867,329 -0.25(-3.90%)
Nov 09, 2021 6.488 6.516 6.250 6.342 719,887 -0.18(-2.81%)
Nov 08, 2021 6.452 6.672 6.443 6.525 934,304 +0.20(+3.19%)
Nov 05, 2021 6.333 6.406 6.250 6.323 623,374 +0.07(+1.17%)
Nov 04, 2021 6.443 6.525 6.195 6.250 861,422 -0.12(-1.87%)
Nov 03, 2021 6.305 6.451 6.268 6.369 766,139 +0.06(+1.02%)
Nov 02, 2021 6.626 6.626 6.062 6.305 1,551,855 -0.29(-4.44%)
Nov 01, 2021 6.937 6.475 6.468 6.598 1,414,398 -0.02(-0.28%)
Oct 29, 2021 6.369 6.640 6.369 6.617 1,230,578 +0.25(+3.88%)
Oct 28, 2021 6.241 6.397 6.241 6.369 617,722 +0.12(+1.91%)
Oct 27, 2021 6.378 6.479 6.227 6.250 734,763 -0.19(-2.99%)
Oct 26, 2021 6.553 6.443 587,093 -0.09(-1.40%)
Oct 25, 2021 6.296 6.553 6.296 6.534 714,900 +0.26(+4.09%)
Oct 22, 2021 6.213 6.397 6.213 6.278 799,236 +0.05(+0.88%)
Oct 21, 2021 6.223 6.291 6.126 6.223 732,163 -0.08(-1.31%)
Oct 20, 2021 6.168 6.314 6.039 6.305 553,371 +0.09(+1.47%)
Oct 19, 2021 6.360 6.360 6.158 6.213 662,891 -0.19(-3.00%)
Oct 18, 2021 6.259 6.415 6.195 6.406 571,235 +0.09(+1.45%)
Oct 15, 2021 6.433 6.498 6.314 6.314 656,676 +0.04(+0.58%)
Oct 14, 2021 6.333 6.553 6.268 6.278 918,106 +0.03(+0.44%)
Oct 13, 2021 6.131 6.259 6.026 6.250 694,907 +0.11(+1.79%)
Oct 12, 2021 6.177 6.241 6.071 6.140 613,045 -0.02(-0.30%)
Oct 11, 2021 6.131 6.433 6.131 6.158 1,205,686 +0.05(+0.90%)
Oct 08, 2021 6.122 6.213 6.039 6.104 385,304 +0.00(+0.00%)
Oct 07, 2021 6.021 6.145 5.975 6.104 665,890 +0.11(+1.83%)
Oct 06, 2021 5.984 6.094 5.774 5.994 981,016 -0.14(-2.24%)
Oct 05, 2021 6.067 6.149 5.888 6.131 1,153,783 +0.10(+1.67%)
Oct 04, 2021 6.012 6.122 5.939 6.030 938,707 +0.09(+1.54%)
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.