Skip to main content

Suncoke Energy Inc (NY: SXC )

11.35 +0.06 (+0.53%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.061 8.118 7.907 8.118 1,262,534 +0.12(+1.44%)
Nov 29, 2022 7.917 8.094 7.912 8.003 1,079,656 +0.17(+2.21%)
Nov 28, 2022 7.754 7.936 7.677 7.830 934,023 -0.09(-1.09%)
Nov 25, 2022 8.022 8.070 7.917 7.917 404,235 -0.04(-0.48%)
Nov 23, 2022 7.898 7.970 7.830 7.955 404,229 +0.04(+0.48%)
Nov 22, 2022 7.917 8.013 7.883 7.917 504,334 +0.09(+1.10%)
Nov 21, 2022 7.629 7.878 7.523 7.830 821,060 +0.12(+1.49%)
Nov 18, 2022 7.898 7.898 7.639 7.715 1,044,882 -0.14(-1.83%)
Nov 17, 2022 7.735 7.878 7.696 7.859 537,307 +0.02(+0.24%)
Nov 16, 2022 7.926 8.019 7.831 7.840 573,802 -0.21(-2.60%)
Nov 15, 2022 7.888 8.049 7.812 8.049 715,345 +0.18(+2.29%)
Nov 14, 2022 7.840 8.016 7.840 7.869 660,007 -0.05(-0.60%)
Nov 11, 2022 8.182 8.306 7.897 7.916 800,627 -0.09(-1.07%)
Nov 10, 2022 7.935 8.063 7.816 8.002 690,347 +0.35(+4.60%)
Nov 09, 2022 8.173 8.177 7.641 7.650 939,717 -0.61(-7.36%)
Nov 08, 2022 8.049 8.287 7.992 8.258 789,400 +0.23(+2.84%)
Nov 07, 2022 7.983 8.087 7.888 8.030 1,210,505 +0.09(+1.08%)
Nov 04, 2022 7.564 7.954 7.512 7.945 1,176,302 +0.62(+8.43%)
Nov 03, 2022 7.023 7.336 7.023 7.327 804,681 +0.25(+3.49%)
Nov 02, 2022 7.127 7.289 7.009 7.080 1,133,908 -0.10(-1.32%)
Nov 01, 2022 7.042 7.203 6.975 7.175 1,281,435 +0.28(+3.99%)
Oct 31, 2022 7.488 7.517 6.709 6.899 2,009,366 +0.41(+6.30%)
Oct 28, 2022 6.415 6.491 6.263 6.491 1,025,012 +0.10(+1.64%)
Oct 27, 2022 6.462 6.462 6.272 6.386 558,315 -0.03(-0.44%)
Oct 26, 2022 6.462 6.586 6.377 6.415 549,148 +0.01(+0.15%)
Oct 25, 2022 6.263 6.462 6.172 6.405 535,833 +0.05(+0.75%)
Oct 24, 2022 6.443 6.462 6.310 6.358 603,018 -0.08(-1.18%)
Oct 21, 2022 6.225 6.500 6.182 6.434 803,518 +0.28(+4.48%)
Oct 20, 2022 6.120 6.244 6.044 6.158 701,314 +0.00(+0.00%)
Oct 19, 2022 6.196 6.272 6.073 6.158 499,335 -0.09(-1.37%)
Oct 18, 2022 6.206 6.315 6.149 6.244 1,061,276 +0.12(+2.02%)
Oct 17, 2022 6.139 6.206 6.053 6.120 609,899 +0.13(+2.22%)
Oct 14, 2022 6.177 6.177 5.968 5.987 428,451 -0.20(-3.23%)
Oct 13, 2022 5.901 6.187 5.882 6.187 653,487 +0.15(+2.52%)
Oct 12, 2022 5.901 6.073 5.825 6.035 785,132 +0.10(+1.76%)
Oct 11, 2022 5.987 6.039 5.854 5.930 759,818 -0.08(-1.27%)
Oct 10, 2022 5.939 6.087 5.873 6.006 732,395 +0.11(+1.94%)
Oct 07, 2022 5.939 5.958 5.873 5.892 474,799 -0.08(-1.27%)
Oct 06, 2022 5.901 6.035 5.882 5.968 594,529 -0.01(-0.16%)
Oct 05, 2022 5.911 6.006 5.882 5.977 551,116 -0.04(-0.63%)
Oct 04, 2022 5.958 6.035 5.920 6.015 622,223 +0.17(+2.93%)
Oct 03, 2022 5.664 5.873 5.664 5.844 511,674 +0.32(+5.85%)
Sep 30, 2022 5.550 5.635 5.483 5.521 1,187,267 -0.09(-1.53%)
Sep 29, 2022 5.702 5.725 5.483 5.607 1,362,781 -0.10(-1.67%)
Sep 28, 2022 5.559 5.759 5.521 5.702 648,395 +0.17(+3.09%)
Sep 27, 2022 5.569 5.645 5.479 5.531 686,900 +0.05(+0.87%)
Sep 26, 2022 5.483 5.635 5.436 5.483 781,098 -0.08(-1.37%)
Sep 23, 2022 5.797 5.797 5.502 5.559 902,201 -0.25(-4.26%)
Sep 22, 2022 5.901 5.958 5.802 5.806 517,929 -0.03(-0.49%)
Sep 21, 2022 6.006 6.035 5.825 5.835 557,993 -0.09(-1.44%)
Sep 20, 2022 5.987 5.987 5.844 5.920 526,420 -0.14(-2.35%)
Sep 19, 2022 5.721 6.096 5.721 6.063 720,748 +0.23(+3.91%)
Sep 16, 2022 5.854 5.958 5.721 5.835 2,871,418 -0.08(-1.29%)
Sep 15, 2022 6.006 6.063 5.882 5.911 916,752 -0.10(-1.74%)
Sep 14, 2022 6.234 6.234 5.939 6.015 868,405 -0.24(-3.80%)
Sep 13, 2022 6.358 6.500 6.234 6.253 678,084 -0.22(-3.38%)
Sep 12, 2022 6.443 6.600 6.396 6.472 1,127,078 +0.11(+1.79%)
Sep 09, 2022 6.282 6.448 6.272 6.358 607,491 +0.21(+3.40%)
Sep 08, 2022 6.234 6.253 6.139 6.149 600,109 -0.14(-2.27%)
Sep 07, 2022 6.082 6.310 5.958 6.291 1,045,651 +0.13(+2.16%)
Sep 06, 2022 6.244 6.339 6.120 6.158 489,794 +0.00(+0.00%)
Sep 02, 2022 6.291 6.291 6.120 6.158 434,062 +0.08(+1.25%)
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.