Skip to main content

Suncoke Energy Inc (NY: SXC )

10.76 +0.03 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.63 10.89 10.57 10.73 568,892 +0.09(+0.85%)
Apr 18, 2024 10.78 10.91 10.59 10.64 488,057 -0.10(-0.93%)
Apr 17, 2024 10.98 11.03 10.71 10.74 572,316 -0.08(-0.74%)
Apr 16, 2024 10.51 10.85 10.44 10.82 523,655 +0.21(+1.98%)
Apr 15, 2024 10.68 10.79 10.56 10.61 426,767 +0.04(+0.38%)
Apr 12, 2024 10.84 10.90 10.54 10.57 442,913 -0.25(-2.31%)
Apr 11, 2024 10.74 10.88 10.72 10.82 466,430 +0.08(+0.74%)
Apr 10, 2024 10.77 10.89 10.58 10.74 648,901 -0.23(-2.10%)
Apr 09, 2024 11.32 11.39 10.85 10.97 585,650 -0.29(-2.58%)
Apr 08, 2024 11.27 11.38 11.18 11.26 451,885 +0.08(+0.72%)
Apr 05, 2024 11.15 11.25 11.06 11.18 481,879 +0.03(+0.27%)
Apr 04, 2024 11.36 11.47 11.10 11.15 470,836 -0.17(-1.50%)
Apr 03, 2024 11.13 11.38 11.13 11.32 695,921 +0.20(+1.80%)
Apr 02, 2024 11.26 11.35 11.00 11.12 798,858 -0.15(-1.33%)
Apr 01, 2024 11.30 11.40 11.21 11.27 461,298 +0.00(+0.00%)
Mar 28, 2024 11.29 11.47 11.23 11.27 728,385 -0.02(-0.18%)
Mar 27, 2024 10.92 11.31 10.90 11.29 772,944 +0.46(+4.25%)
Mar 26, 2024 10.92 10.99 10.66 10.83 859,743 -0.05(-0.46%)
Mar 25, 2024 11.11 11.32 10.87 10.88 467,340 -0.19(-1.72%)
Mar 22, 2024 11.22 11.31 11.05 11.07 605,746 -0.16(-1.42%)
Mar 21, 2024 10.96 11.23 10.93 11.23 929,514 +0.33(+3.03%)
Mar 20, 2024 10.69 10.98 10.61 10.90 753,936 +0.16(+1.49%)
Mar 19, 2024 10.65 10.76 10.63 10.74 876,534 +0.06(+0.56%)
Mar 18, 2024 10.76 10.85 10.60 10.68 946,991 -0.02(-0.19%)
Mar 15, 2024 10.71 10.92 10.48 10.70 10,765,687 -0.09(-0.83%)
Mar 14, 2024 11.00 11.04 10.66 10.79 1,208,769 -0.19(-1.73%)
Mar 13, 2024 11.12 11.24 10.97 10.98 1,271,810 -0.13(-1.17%)
Mar 12, 2024 11.20 11.24 10.95 11.11 1,090,050 -0.09(-0.80%)
Mar 11, 2024 10.83 11.22 10.78 11.20 1,565,085 +0.37(+3.42%)
Mar 08, 2024 11.03 11.19 10.71 10.83 739,188 -0.12(-1.10%)
Mar 07, 2024 10.78 11.01 10.71 10.95 759,862 +0.27(+2.53%)
Mar 06, 2024 10.68 10.79 10.62 10.68 531,102 +0.08(+0.75%)
Mar 05, 2024 10.70 10.83 10.59 10.60 512,460 -0.17(-1.58%)
Mar 04, 2024 10.83 11.07 10.74 10.77 778,332 -0.03(-0.28%)
Mar 01, 2024 10.80 10.97 10.73 10.80 513,053 +0.09(+0.84%)
Feb 29, 2024 10.51 10.75 10.44 10.71 1,121,212 +0.37(+3.58%)
Feb 28, 2024 10.91 10.92 10.30 10.34 693,323 -0.69(-6.26%)
Feb 27, 2024 11.10 11.21 10.95 11.03 544,364 +0.03(+0.27%)
Feb 26, 2024 10.84 11.07 10.72 11.00 622,014 +0.16(+1.48%)
Feb 23, 2024 10.90 10.95 10.70 10.84 467,257 -0.12(-1.09%)
Feb 22, 2024 10.78 10.97 10.68 10.96 728,592 +0.14(+1.29%)
Feb 21, 2024 10.76 10.87 10.74 10.82 695,460 +0.09(+0.84%)
Feb 20, 2024 10.91 10.91 10.56 10.73 1,394,572 -0.30(-2.72%)
Feb 16, 2024 11.26 11.30 11.03 11.03 553,557 -0.25(-2.22%)
Feb 15, 2024 11.11 11.31 11.11 11.28 811,535 +0.19(+1.71%)
Feb 14, 2024 11.01 11.12 10.87 11.09 951,826 +0.10(+0.91%)
Feb 13, 2024 11.07 11.16 10.89 10.99 870,931 -0.32(-2.83%)
Feb 12, 2024 11.21 11.43 11.21 11.31 549,273 +0.10(+0.89%)
Feb 09, 2024 11.18 11.31 11.07 11.21 595,628 +0.03(+0.27%)
Feb 08, 2024 10.96 11.20 10.84 11.18 1,456,513 +0.15(+1.36%)
Feb 07, 2024 11.04 11.07 10.89 11.03 601,092 -0.02(-0.18%)
Feb 06, 2024 11.00 11.24 10.95 11.05 873,077 +0.08(+0.73%)
Feb 05, 2024 11.26 11.26 10.81 10.97 854,952 -0.42(-3.69%)
Feb 02, 2024 10.66 11.44 10.57 11.39 927,474 +0.68(+6.35%)
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.