Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.202 6.354 6.126 6.259 616,517 -0.05(-0.75%)
Aug 30, 2022 6.591 6.657 6.240 6.306 779,950 -0.37(-5.55%)
Aug 29, 2022 6.714 6.857 6.648 6.676 751,487 -0.10(-1.54%)
Aug 26, 2022 6.838 6.923 6.767 6.781 695,276 -0.08(-1.11%)
Aug 25, 2022 6.809 6.857 6.762 6.857 764,154 +0.11(+1.69%)
Aug 24, 2022 6.667 6.771 6.591 6.743 755,312 +0.06(+0.85%)
Aug 23, 2022 6.724 6.857 6.667 6.686 637,459 +0.04(+0.57%)
Aug 22, 2022 6.562 6.743 6.496 6.648 529,121 +0.01(+0.14%)
Aug 19, 2022 6.714 6.733 6.581 6.638 700,806 -0.17(-2.51%)
Aug 18, 2022 6.506 6.809 6.506 6.809 639,395 +0.32(+4.98%)
Aug 17, 2022 6.553 6.648 6.439 6.487 441,555 -0.14(-2.15%)
Aug 16, 2022 6.610 6.690 6.591 6.629 699,967 +0.08(+1.29%)
Aug 15, 2022 6.582 6.582 6.385 6.544 649,911 -0.18(-2.65%)
Aug 12, 2022 6.563 6.760 6.563 6.723 684,410 +0.10(+1.56%)
Aug 11, 2022 6.591 6.723 6.554 6.620 755,179 +0.12(+1.88%)
Aug 10, 2022 6.526 6.526 6.427 6.498 1,056,279 +0.07(+1.02%)
Aug 09, 2022 6.404 6.488 6.314 6.432 772,389 +0.05(+0.74%)
Aug 08, 2022 6.441 6.516 6.324 6.385 1,055,545 -0.01(-0.15%)
Aug 05, 2022 6.206 6.436 6.150 6.394 580,002 +0.16(+2.56%)
Aug 04, 2022 6.441 6.441 6.235 6.235 899,562 -0.19(-2.92%)
Aug 03, 2022 6.751 6.751 6.338 6.422 996,508 -0.34(-5.00%)
Aug 02, 2022 6.798 6.976 6.695 6.760 811,342 -0.10(-1.50%)
Aug 01, 2022 6.836 6.929 6.675 6.864 748,487 -0.08(-1.22%)
Jul 29, 2022 6.939 6.986 6.779 6.948 554,447 +0.10(+1.51%)
Jul 28, 2022 6.967 7.005 6.751 6.845 474,282 -0.08(-1.22%)
Jul 27, 2022 6.676 6.958 6.596 6.929 566,983 +0.26(+3.94%)
Jul 26, 2022 6.638 6.730 6.582 6.667 513,616 -0.02(-0.28%)
Jul 25, 2022 6.516 6.704 6.483 6.685 453,253 +0.23(+3.64%)
Jul 22, 2022 6.620 6.713 6.413 6.451 466,584 -0.13(-2.00%)
Jul 21, 2022 6.591 6.685 6.413 6.582 604,298 -0.10(-1.54%)
Jul 20, 2022 6.685 6.713 6.573 6.685 461,463 +0.00(+0.00%)
Jul 19, 2022 6.573 6.709 6.535 6.685 593,258 +0.15(+2.30%)
Jul 18, 2022 6.620 6.751 6.526 6.535 800,189 +0.05(+0.72%)
Jul 15, 2022 6.507 6.516 6.300 6.488 674,756 +0.08(+1.32%)
Jul 14, 2022 6.329 6.413 6.169 6.404 1,245,969 -0.16(-2.43%)
Jul 13, 2022 6.235 6.615 6.235 6.563 851,026 +0.28(+4.48%)
Jul 12, 2022 6.084 6.347 6.075 6.282 844,590 +0.12(+1.98%)
Jul 11, 2022 6.122 6.244 6.113 6.160 850,031 -0.06(-0.91%)
Jul 08, 2022 6.329 6.357 6.141 6.216 729,338 -0.08(-1.34%)
Jul 07, 2022 6.178 6.385 6.169 6.300 851,628 +0.30(+5.01%)
Jul 06, 2022 6.009 6.094 5.760 6.000 825,736 -0.07(-1.08%)
Jul 05, 2022 6.197 6.235 6.009 6.066 1,460,155 -0.30(-4.72%)
Jul 01, 2022 6.404 6.451 6.169 6.366 647,660 -0.03(-0.44%)
Jun 30, 2022 6.329 6.460 6.244 6.394 1,228,146 -0.08(-1.16%)
Jun 29, 2022 6.713 6.732 6.380 6.469 645,203 -0.17(-2.55%)
Jun 28, 2022 6.695 6.798 6.559 6.638 728,722 +0.06(+0.86%)
Jun 27, 2022 6.554 6.657 6.451 6.582 676,353 +0.13(+2.04%)
Jun 24, 2022 6.263 6.451 6.188 6.451 991,772 +0.19(+3.00%)
Jun 23, 2022 6.413 6.507 6.150 6.263 858,978 -0.16(-2.49%)
Jun 22, 2022 6.347 6.469 6.300 6.422 995,516 -0.12(-1.87%)
Jun 21, 2022 6.432 6.793 6.418 6.544 1,154,272 +0.30(+4.81%)
Jun 17, 2022 6.657 6.657 6.197 6.244 3,022,247 -0.38(-5.67%)
Jun 16, 2022 6.713 6.807 6.582 6.620 929,325 -0.32(-4.60%)
Jun 15, 2022 6.836 7.005 6.789 6.939 1,030,844 +0.17(+2.50%)
Jun 14, 2022 6.864 6.929 6.704 6.770 1,075,835 -0.04(-0.55%)
Jun 13, 2022 6.873 6.939 6.723 6.807 1,185,708 -0.28(-3.97%)
Jun 10, 2022 6.976 7.192 6.892 7.089 723,109 -0.05(-0.66%)
Jun 09, 2022 7.343 7.343 7.122 7.136 714,279 -0.23(-3.18%)
Jun 08, 2022 7.765 7.765 7.333 7.371 509,450 -0.44(-5.65%)
Jun 07, 2022 7.671 7.868 7.615 7.812 707,501 +0.12(+1.59%)
Jun 06, 2022 7.718 7.737 7.568 7.690 458,034 +0.09(+1.24%)
Jun 03, 2022 7.774 7.812 7.446 7.596 1,063,456 -0.23(-2.88%)
Jun 02, 2022 7.681 7.958 7.648 7.821 721,346 +0.19(+2.46%)
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.