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

Suncoke Energy Inc (NY: SXC )

8.240 +0.230 (+2.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 6.852 6.966 6.728 6.799 1,276,866 -0.17(-2.40%)
Jul 29, 2021 6.201 7.036 6.174 6.966 2,722,284 +0.97(+16.13%)
Jul 28, 2021 5.998 6.095 5.849 5.998 1,425,654 +0.06(+1.04%)
Jul 27, 2021 5.902 5.994 5.787 5.937 611,319 -0.04(-0.59%)
Jul 26, 2021 5.902 6.051 5.902 5.972 843,239 +0.13(+2.26%)
Jul 23, 2021 5.770 5.875 5.717 5.840 951,620 +0.13(+2.31%)
Jul 22, 2021 5.787 5.827 5.611 5.708 721,577 -0.14(-2.41%)
Jul 21, 2021 5.743 5.937 5.720 5.849 683,703 +0.23(+4.07%)
Jul 20, 2021 5.462 5.682 5.312 5.620 1,016,186 +0.18(+3.23%)
Jul 19, 2021 5.682 5.713 5.392 5.444 1,543,253 -0.40(-6.78%)
Jul 16, 2021 6.069 6.069 5.814 5.840 1,042,768 -0.18(-3.07%)
Jul 15, 2021 6.086 6.253 5.994 6.025 810,463 -0.10(-1.58%)
Jul 14, 2021 6.139 6.271 6.082 6.122 888,265 +0.02(+0.29%)
Jul 13, 2021 6.209 6.302 6.086 6.104 1,089,764 -0.11(-1.84%)
Jul 12, 2021 6.218 6.315 6.082 6.218 829,883 -0.07(-1.12%)
Jul 09, 2021 6.113 6.333 6.035 6.289 785,777 +0.35(+5.93%)
Jul 08, 2021 5.831 6.075 5.805 5.937 1,163,730 -0.10(-1.60%)
Jul 07, 2021 5.893 6.104 5.840 6.034 1,257,951 +0.09(+1.48%)
Jul 06, 2021 6.341 6.368 5.844 5.946 1,393,404 -0.39(-6.11%)
Jul 02, 2021 6.368 6.438 6.289 6.333 587,625 -0.03(-0.41%)
Jul 01, 2021 6.333 6.438 6.227 6.359 1,033,516 +0.08(+1.26%)
Jun 30, 2021 6.007 6.289 5.947 6.280 726,720 +0.25(+4.08%)
Jun 29, 2021 6.086 6.227 6.034 6.034 588,603 +0.02(+0.29%)
Jun 28, 2021 6.262 6.306 5.963 6.016 983,389 -0.24(-3.80%)
Jun 25, 2021 6.509 6.526 6.227 6.253 1,929,865 -0.17(-2.60%)
Jun 24, 2021 6.271 6.421 6.196 6.421 674,162 +0.24(+3.84%)
Jun 23, 2021 6.130 6.280 6.113 6.183 820,706 +0.14(+2.33%)
Jun 22, 2021 6.034 6.117 5.849 6.042 946,889 +0.03(+0.44%)
Jun 21, 2021 6.086 6.227 5.954 6.016 1,873,152 -0.06(-1.01%)
Jun 18, 2021 5.946 6.108 5.858 6.078 4,431,147 +0.08(+1.32%)
Jun 17, 2021 6.473 6.473 5.814 5.998 2,042,006 -0.45(-6.96%)
Jun 16, 2021 6.429 6.469 6.188 6.447 927,426 -0.05(-0.81%)
Jun 15, 2021 6.553 6.561 6.245 6.500 1,197,817 -0.05(-0.81%)
Jun 14, 2021 6.799 6.913 6.517 6.553 1,204,467 -0.25(-3.62%)
Jun 11, 2021 6.887 7.089 6.746 6.799 889,219 +0.03(+0.39%)
Jun 10, 2021 6.843 7.164 6.772 6.772 1,216,301 -0.01(-0.13%)
Jun 09, 2021 6.764 6.834 6.614 6.781 953,808 +0.03(+0.39%)
Jun 08, 2021 6.535 6.843 6.377 6.755 1,003,666 +0.22(+3.36%)
Jun 07, 2021 6.728 6.767 6.500 6.535 678,854 -0.20(-3.00%)
Jun 04, 2021 6.896 7.036 6.667 6.737 1,008,307 -0.09(-1.29%)
Jun 03, 2021 6.649 6.874 6.456 6.825 940,696 +0.11(+1.70%)
Jun 02, 2021 6.843 6.982 6.596 6.711 684,412 -0.11(-1.55%)
Jun 01, 2021 6.772 6.843 6.684 6.816 1,067,832 +0.19(+2.92%)
May 28, 2021 6.772 6.772 6.504 6.623 806,766 -0.11(-1.57%)
May 27, 2021 6.421 6.816 6.412 6.728 1,154,132 +0.41(+6.55%)
May 26, 2021 6.113 6.328 6.113 6.315 522,217 +0.22(+3.61%)
May 25, 2021 6.412 6.465 6.095 6.095 754,107 -0.30(-4.68%)
May 24, 2021 6.306 6.447 6.131 6.394 621,178 +0.13(+2.11%)
May 21, 2021 6.280 6.390 6.227 6.262 830,027 +0.04(+0.71%)
May 20, 2021 6.438 6.478 6.025 6.218 1,073,905 -0.20(-3.15%)
May 19, 2021 6.544 6.544 6.181 6.421 1,064,998 -0.22(-3.31%)
May 18, 2021 6.684 6.808 6.596 6.640 1,043,685 +0.01(+0.13%)
May 17, 2021 6.379 6.684 6.352 6.632 1,160,669 +0.27(+4.25%)
May 14, 2021 6.291 6.370 6.222 6.361 990,387 +0.12(+1.96%)
May 13, 2021 6.370 6.544 6.064 6.239 971,102 -0.16(-2.46%)
May 12, 2021 6.701 6.793 6.331 6.396 859,060 -0.31(-4.56%)
May 11, 2021 6.387 6.763 6.265 6.701 1,012,003 +0.05(+0.79%)
May 10, 2021 6.780 7.033 6.649 6.649 1,392,996 -0.03(-0.52%)
May 07, 2021 6.701 6.763 6.492 6.684 677,475 -0.03(-0.52%)
May 06, 2021 6.763 6.789 6.370 6.719 800,772 +0.03(+0.52%)
May 05, 2021 6.763 6.811 6.553 6.684 1,032,144 -0.01(-0.13%)
May 04, 2021 6.475 6.763 6.475 6.693 1,525,274 +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.