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

Suncoke Energy Inc (NY: SXC )

10.64 -0.10 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
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%)
Sep 01, 2022 6.149 6.168 6.053 6.082 519,485 -0.18(-2.88%)
Aug 31, 2022 6.206 6.358 6.130 6.263 616,125 -0.05(-0.75%)
Aug 30, 2022 6.595 6.662 6.244 6.310 779,454 -0.37(-5.55%)
Aug 29, 2022 6.719 6.861 6.652 6.681 751,009 -0.10(-1.54%)
Aug 26, 2022 6.842 6.928 6.771 6.785 694,834 -0.08(-1.11%)
Aug 25, 2022 6.814 6.861 6.766 6.861 763,668 +0.11(+1.69%)
Aug 24, 2022 6.671 6.776 6.595 6.747 754,832 +0.06(+0.85%)
Aug 23, 2022 6.728 6.861 6.671 6.690 637,054 +0.04(+0.57%)
Aug 22, 2022 6.567 6.747 6.500 6.652 528,784 +0.01(+0.14%)
Aug 19, 2022 6.719 6.738 6.586 6.643 700,360 -0.17(-2.51%)
Aug 18, 2022 6.510 6.814 6.510 6.814 638,988 +0.32(+4.98%)
Aug 17, 2022 6.557 6.652 6.443 6.491 441,274 -0.14(-2.15%)
Aug 16, 2022 6.614 6.694 6.596 6.633 699,521 +0.08(+1.29%)
Aug 15, 2022 6.586 6.586 6.389 6.549 649,497 -0.18(-2.65%)
Aug 12, 2022 6.567 6.765 6.567 6.727 683,974 +0.10(+1.56%)
Aug 11, 2022 6.596 6.727 6.558 6.624 754,699 +0.12(+1.88%)
Aug 10, 2022 6.530 6.530 6.431 6.502 1,055,607 +0.07(+1.02%)
Aug 09, 2022 6.408 6.492 6.318 6.436 771,898 +0.05(+0.74%)
Aug 08, 2022 6.445 6.520 6.328 6.389 1,054,874 -0.01(-0.15%)
Aug 05, 2022 6.210 6.441 6.154 6.398 579,633 +0.16(+2.56%)
Aug 04, 2022 6.445 6.445 6.239 6.239 898,990 -0.19(-2.92%)
Aug 03, 2022 6.755 6.755 6.342 6.426 995,874 -0.34(-5.00%)
Aug 02, 2022 6.802 6.981 6.699 6.765 810,826 -0.10(-1.50%)
Aug 01, 2022 6.840 6.934 6.679 6.868 748,011 -0.08(-1.22%)
Jul 29, 2022 6.943 6.990 6.784 6.953 554,095 +0.10(+1.51%)
Jul 28, 2022 6.971 7.009 6.755 6.849 473,980 -0.08(-1.22%)
Jul 27, 2022 6.680 6.962 6.600 6.934 566,622 +0.26(+3.94%)
Jul 26, 2022 6.643 6.734 6.586 6.671 513,289 -0.02(-0.28%)
Jul 25, 2022 6.520 6.708 6.488 6.690 452,965 +0.23(+3.64%)
Jul 22, 2022 6.624 6.718 6.417 6.455 466,287 -0.13(-2.00%)
Jul 21, 2022 6.596 6.690 6.417 6.586 603,913 -0.10(-1.54%)
Jul 20, 2022 6.690 6.718 6.577 6.690 461,169 +0.00(+0.00%)
Jul 19, 2022 6.577 6.713 6.539 6.690 592,880 +0.15(+2.30%)
Jul 18, 2022 6.624 6.755 6.530 6.539 799,680 +0.05(+0.72%)
Jul 15, 2022 6.511 6.520 6.304 6.492 674,327 +0.08(+1.32%)
Jul 14, 2022 6.333 6.417 6.173 6.408 1,245,176 -0.16(-2.43%)
Jul 13, 2022 6.239 6.619 6.239 6.567 850,485 +0.28(+4.48%)
Jul 12, 2022 6.088 6.351 6.079 6.286 844,053 +0.12(+1.98%)
Jul 11, 2022 6.126 6.248 6.116 6.163 849,491 -0.06(-0.91%)
Jul 08, 2022 6.333 6.361 6.145 6.220 728,874 -0.08(-1.34%)
Jul 07, 2022 6.182 6.389 6.173 6.304 851,086 +0.30(+5.01%)
Jul 06, 2022 6.013 6.098 5.764 6.004 825,211 -0.07(-1.08%)
Jul 05, 2022 6.201 6.239 6.013 6.069 1,459,226 -0.30(-4.72%)
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.