Suncoke Energy Inc (NY: SXC )

7.490 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 6.900 6.940 6.564 6.890 760,167 -0.06(-0.86%)
Aug 31, 2021 6.980 7.060 6.840 6.950 395,796 -0.07(-1.00%)
Aug 30, 2021 7.210 7.210 6.965 7.020 488,124 -0.06(-0.85%)
Aug 27, 2021 6.810 7.120 6.800 7.080 597,794 +0.31(+4.58%)
Aug 26, 2021 6.910 6.960 6.760 6.770 445,029 -0.20(-2.87%)
Aug 25, 2021 7.030 7.085 6.910 6.970 386,282 -0.05(-0.71%)
Aug 24, 2021 6.950 7.090 6.910 7.020 1,258,000 +0.18(+2.63%)
Aug 23, 2021 6.770 6.920 6.700 6.840 564,834 +0.27(+4.11%)
Aug 20, 2021 6.540 6.665 6.460 6.570 609,944 +0.00(+0.00%)
Aug 19, 2021 6.800 6.840 6.490 6.570 929,584 -0.37(-5.33%)
Aug 18, 2021 6.910 7.190 6.830 6.940 621,608 +0.00(+0.00%)
Aug 17, 2021 7.070 7.140 6.890 6.940 588,116 -0.34(-4.67%)
Aug 16, 2021 7.300 7.425 7.090 7.280 590,666 -0.12(-1.62%)
Aug 13, 2021 7.510 7.560 7.380 7.400 559,104 -0.06(-0.80%)
Aug 12, 2021 7.630 7.640 7.350 7.460 650,384 -0.17(-2.23%)
Aug 11, 2021 7.520 7.660 7.460 7.630 762,143 +0.10(+1.33%)
Aug 10, 2021 7.290 7.620 7.290 7.530 653,757 +0.24(+3.29%)
Aug 09, 2021 7.180 7.380 7.121 7.290 552,399 -0.01(-0.14%)
Aug 06, 2021 7.190 7.420 7.190 7.300 619,465 +0.25(+3.55%)
Aug 05, 2021 6.960 7.170 6.910 7.050 1,316,933 +0.09(+1.29%)
Aug 04, 2021 7.350 7.440 6.920 6.960 1,749,273 -0.64(-8.42%)
Aug 03, 2021 7.530 7.705 7.305 7.600 1,488,197 +0.10(+1.33%)
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.