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 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2022 8.253 8.310 8.196 8.282 1,180,286 -0.03(-0.35%)
Dec 29, 2022 8.205 8.310 8.195 8.310 642,744 +0.16(+2.00%)
Dec 28, 2022 8.368 8.411 8.109 8.147 536,952 -0.22(-2.64%)
Dec 27, 2022 8.387 8.445 8.291 8.368 507,720 +0.06(+0.69%)
Dec 23, 2022 8.272 8.363 8.186 8.310 622,703 +0.12(+1.52%)
Dec 22, 2022 8.253 8.282 7.984 8.186 494,233 -0.06(-0.70%)
Dec 21, 2022 8.253 8.320 8.195 8.243 1,263,647 +0.11(+1.30%)
Dec 20, 2022 8.003 8.200 7.979 8.138 778,433 +0.20(+2.54%)
Dec 19, 2022 8.051 8.181 7.840 7.936 1,072,339 -0.06(-0.72%)
Dec 16, 2022 7.687 8.080 7.687 7.994 6,969,512 +0.22(+2.84%)
Dec 15, 2022 7.994 7.994 7.759 7.773 967,423 -0.31(-3.80%)
Dec 14, 2022 8.090 8.147 7.965 8.080 962,250 -0.02(-0.24%)
Dec 13, 2022 8.205 8.210 8.061 8.099 1,155,319 +0.11(+1.32%)
Dec 12, 2022 7.811 7.994 7.706 7.994 838,984 +0.15(+1.96%)
Dec 09, 2022 8.195 8.214 7.830 7.840 873,357 -0.38(-4.67%)
Dec 08, 2022 8.349 8.397 8.181 8.224 672,995 +0.00(+0.00%)
Dec 07, 2022 8.157 8.358 8.099 8.224 874,639 +0.05(+0.59%)
Dec 06, 2022 8.118 8.282 8.080 8.176 1,422,319 +0.08(+0.95%)
Dec 05, 2022 8.329 8.329 8.070 8.099 871,621 -0.17(-2.09%)
Dec 02, 2022 8.070 8.282 8.070 8.272 1,180,113 +0.10(+1.17%)
Dec 01, 2022 8.157 8.262 8.111 8.176 1,245,000 +0.06(+0.71%)
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%)
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.