Skip to main content

Suncoke Energy Inc (NY: SXC )

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 5.764 6.021 5.755 5.939 910,850 +0.18(+3.18%)
Sep 30, 2021 5.783 5.865 5.696 5.755 529,676 +0.03(+0.48%)
Sep 29, 2021 5.911 5.957 5.653 5.728 697,278 -0.13(-2.19%)
Sep 28, 2021 5.865 5.975 5.746 5.856 1,040,048 -0.03(-0.47%)
Sep 27, 2021 5.682 6.039 5.682 5.884 919,370 +0.28(+5.07%)
Sep 24, 2021 5.645 5.744 5.599 5.599 499,834 -0.11(-1.93%)
Sep 23, 2021 5.682 5.810 5.599 5.709 588,378 +0.10(+1.80%)
Sep 22, 2021 5.682 5.838 5.627 5.609 809,209 +0.09(+1.66%)
Sep 21, 2021 5.709 5.774 5.361 5.517 1,152,116 -0.11(-1.95%)
Sep 20, 2021 5.471 5.681 5.471 5.627 1,236,982 -0.17(-3.00%)
Sep 17, 2021 6.030 6.030 5.764 5.801 2,488,132 -0.18(-3.06%)
Sep 16, 2021 6.278 6.278 5.929 5.984 693,571 -0.32(-5.09%)
Sep 15, 2021 6.104 6.342 6.104 6.305 841,330 +0.22(+3.61%)
Sep 14, 2021 6.333 6.333 6.039 6.085 707,130 -0.19(-3.07%)
Sep 13, 2021 6.461 6.452 6.223 6.278 819,109 -0.17(-2.70%)
Sep 10, 2021 6.443 6.700 6.443 6.452 762,003 +0.10(+1.59%)
Sep 09, 2021 6.232 6.443 6.232 6.351 551,332 +0.04(+0.58%)
Sep 08, 2021 6.553 6.580 6.305 6.314 639,273 -0.26(-3.91%)
Sep 07, 2021 6.507 6.708 6.470 6.571 695,896 +0.10(+1.56%)
Sep 03, 2021 6.452 6.567 6.406 6.470 587,626 +0.01(+0.14%)
Sep 02, 2021 6.388 6.594 6.388 6.461 663,791 +0.15(+2.32%)
Sep 01, 2021 6.323 6.360 6.015 6.314 829,476 -0.05(-0.86%)
Aug 31, 2021 6.397 6.470 6.268 6.369 431,883 -0.06(-1.00%)
Aug 30, 2021 6.608 6.608 6.383 6.433 532,629 -0.05(-0.85%)
Aug 27, 2021 6.241 6.525 6.232 6.488 652,298 +0.28(+4.58%)
Aug 26, 2021 6.333 6.378 6.195 6.204 485,605 -0.18(-2.87%)
Aug 25, 2021 6.443 6.493 6.333 6.388 421,501 -0.05(-0.71%)
Aug 24, 2021 6.369 6.498 6.333 6.433 1,372,700 +0.16(+2.63%)
Aug 23, 2021 6.204 6.342 6.140 6.268 616,333 +0.25(+4.11%)
Aug 20, 2021 5.994 6.108 5.920 6.021 665,556 +0.00(+0.00%)
Aug 19, 2021 6.232 6.268 5.948 6.021 1,014,340 -0.34(-5.33%)
Aug 18, 2021 6.333 6.589 6.259 6.360 678,284 +0.00(+0.00%)
Aug 17, 2021 6.479 6.543 6.314 6.360 641,738 -0.26(-3.88%)
Aug 16, 2021 6.635 6.748 6.444 6.617 649,876 -0.11(-1.62%)
Aug 13, 2021 6.826 6.871 6.708 6.726 615,151 -0.05(-0.80%)
Aug 12, 2021 6.935 6.944 6.680 6.780 715,581 -0.15(-2.23%)
Aug 11, 2021 6.835 6.962 6.780 6.935 838,543 +0.09(+1.33%)
Aug 10, 2021 6.626 6.926 6.626 6.844 719,292 +0.22(+3.29%)
Aug 09, 2021 6.526 6.708 6.472 6.626 607,773 -0.01(-0.14%)
Aug 06, 2021 6.535 6.744 6.535 6.635 681,562 +0.23(+3.55%)
Aug 05, 2021 6.326 6.517 6.280 6.408 1,448,948 +0.08(+1.29%)
Aug 04, 2021 6.680 6.762 6.290 6.326 1,924,627 -0.58(-8.42%)
Aug 03, 2021 6.844 7.003 6.639 6.908 1,637,380 +0.09(+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.