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

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 6.847 6.961 6.724 6.794 1,277,678 -0.17(-2.40%)
Jul 29, 2021 6.197 7.032 6.170 6.961 2,724,016 +0.97(+16.13%)
Jul 28, 2021 5.995 6.091 5.845 5.995 1,426,561 +0.06(+1.04%)
Jul 27, 2021 5.898 5.990 5.784 5.933 611,708 -0.04(-0.59%)
Jul 26, 2021 5.898 6.047 5.898 5.968 843,776 +0.13(+2.26%)
Jul 23, 2021 5.766 5.872 5.713 5.836 952,225 +0.13(+2.31%)
Jul 22, 2021 5.784 5.823 5.608 5.705 722,036 -0.14(-2.41%)
Jul 21, 2021 5.740 5.933 5.716 5.845 684,138 +0.23(+4.07%)
Jul 20, 2021 5.458 5.678 5.309 5.617 1,016,833 +0.18(+3.23%)
Jul 19, 2021 5.678 5.709 5.388 5.441 1,544,235 -0.40(-6.78%)
Jul 16, 2021 6.065 6.065 5.810 5.836 1,043,432 -0.18(-3.07%)
Jul 15, 2021 6.082 6.249 5.990 6.021 810,979 -0.10(-1.58%)
Jul 14, 2021 6.135 6.267 6.078 6.118 888,831 +0.02(+0.29%)
Jul 13, 2021 6.206 6.298 6.082 6.100 1,090,457 -0.11(-1.84%)
Jul 12, 2021 6.214 6.311 6.078 6.214 830,411 -0.07(-1.12%)
Jul 09, 2021 6.109 6.329 6.031 6.285 786,277 +0.35(+5.93%)
Jul 08, 2021 5.828 6.071 5.801 5.933 1,164,471 -0.10(-1.60%)
Jul 07, 2021 5.889 6.100 5.836 6.030 1,258,752 +0.09(+1.48%)
Jul 06, 2021 6.337 6.364 5.841 5.942 1,394,291 -0.39(-6.11%)
Jul 02, 2021 6.364 6.434 6.285 6.329 587,999 -0.03(-0.41%)
Jul 01, 2021 6.329 6.434 6.223 6.355 1,034,173 +0.08(+1.26%)
Jun 30, 2021 6.003 6.285 5.943 6.276 727,183 +0.25(+4.08%)
Jun 29, 2021 6.082 6.223 6.030 6.030 588,977 +0.02(+0.29%)
Jun 28, 2021 6.258 6.302 5.959 6.012 984,015 -0.24(-3.80%)
Jun 25, 2021 6.504 6.522 6.223 6.249 1,931,094 -0.17(-2.60%)
Jun 24, 2021 6.267 6.417 6.192 6.417 674,591 +0.24(+3.84%)
Jun 23, 2021 6.126 6.276 6.109 6.179 821,228 +0.14(+2.33%)
Jun 22, 2021 6.030 6.113 5.845 6.039 947,491 +0.03(+0.44%)
Jun 21, 2021 6.082 6.223 5.951 6.012 1,874,344 -0.06(-1.01%)
Jun 18, 2021 5.942 6.104 5.854 6.074 4,433,967 +0.08(+1.32%)
Jun 17, 2021 6.469 6.469 5.810 5.995 2,043,305 -0.45(-6.96%)
Jun 16, 2021 6.425 6.465 6.184 6.443 928,016 -0.05(-0.81%)
Jun 15, 2021 6.548 6.557 6.241 6.496 1,198,579 -0.05(-0.81%)
Jun 14, 2021 6.794 6.909 6.513 6.548 1,205,233 -0.25(-3.62%)
Jun 11, 2021 6.882 7.085 6.742 6.794 889,785 +0.03(+0.39%)
Jun 10, 2021 6.838 7.159 6.768 6.768 1,217,076 -0.01(-0.13%)
Jun 09, 2021 6.759 6.830 6.610 6.777 954,415 +0.03(+0.39%)
Jun 08, 2021 6.531 6.838 6.373 6.751 1,004,304 +0.22(+3.36%)
Jun 07, 2021 6.724 6.762 6.496 6.531 679,286 -0.20(-3.00%)
Jun 04, 2021 6.891 7.032 6.663 6.733 1,008,948 -0.09(-1.29%)
Jun 03, 2021 6.645 6.869 6.452 6.821 941,294 +0.11(+1.70%)
Jun 02, 2021 6.838 6.978 6.592 6.707 684,847 -0.11(-1.55%)
Jun 01, 2021 6.768 6.838 6.680 6.812 1,068,511 +0.19(+2.92%)
May 28, 2021 6.768 6.768 6.500 6.619 807,280 -0.11(-1.57%)
May 27, 2021 6.417 6.812 6.408 6.724 1,154,867 +0.41(+6.55%)
May 26, 2021 6.109 6.324 6.109 6.311 522,550 +0.22(+3.61%)
May 25, 2021 6.408 6.460 6.091 6.091 754,587 -0.30(-4.68%)
May 24, 2021 6.302 6.443 6.127 6.390 621,573 +0.13(+2.11%)
May 21, 2021 6.276 6.386 6.223 6.258 830,555 +0.04(+0.71%)
May 20, 2021 6.434 6.474 6.021 6.214 1,074,589 -0.20(-3.15%)
May 19, 2021 6.540 6.540 6.178 6.417 1,065,676 -0.22(-3.31%)
May 18, 2021 6.680 6.803 6.592 6.636 1,044,349 +0.01(+0.13%)
May 17, 2021 6.375 6.680 6.348 6.627 1,161,408 +0.27(+4.25%)
May 14, 2021 6.287 6.366 6.218 6.357 991,017 +0.12(+1.96%)
May 13, 2021 6.366 6.540 6.061 6.235 971,720 -0.16(-2.46%)
May 12, 2021 6.697 6.789 6.327 6.392 859,607 -0.31(-4.56%)
May 11, 2021 6.383 6.758 6.261 6.697 1,012,647 +0.05(+0.79%)
May 10, 2021 6.776 7.029 6.645 6.645 1,393,883 -0.03(-0.52%)
May 07, 2021 6.697 6.758 6.488 6.680 677,906 -0.03(-0.52%)
May 06, 2021 6.758 6.784 6.366 6.715 801,281 +0.03(+0.52%)
May 05, 2021 6.758 6.806 6.549 6.680 1,032,801 -0.01(-0.13%)
May 04, 2021 6.470 6.758 6.470 6.688 1,526,245 +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.