Skip to main content

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

Historical Prices

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.