Skip to main content

Suncoke Energy Inc (NY: SXC )

8.235 +0.225 (+2.81%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.969 7.154 6.607 7.138 3,892,123 +0.15(+2.19%)
Jun 27, 2019 7.017 7.190 6.872 6.985 11,983,158 -0.03(-0.46%)
Jun 26, 2019 6.744 7.093 6.728 7.017 2,191,104 +0.31(+4.68%)
Jun 25, 2019 6.478 6.812 6.406 6.704 2,029,028 +0.25(+3.86%)
Jun 24, 2019 6.615 6.728 6.438 6.454 1,086,625 -0.15(-2.31%)
Jun 21, 2019 6.438 6.679 6.390 6.607 2,333,855 +0.12(+1.86%)
Jun 20, 2019 6.647 6.704 6.478 6.486 1,195,617 -0.02(-0.37%)
Jun 19, 2019 6.478 6.559 6.406 6.511 587,258 +0.08(+1.25%)
Jun 18, 2019 6.414 6.594 6.390 6.430 878,036 +0.09(+1.39%)
Jun 17, 2019 6.117 6.390 6.101 6.342 596,253 +0.23(+3.68%)
Jun 14, 2019 6.213 6.277 6.109 6.117 428,725 -0.14(-2.19%)
Jun 13, 2019 6.253 6.310 6.165 6.253 573,938 +0.07(+1.17%)
Jun 12, 2019 6.277 6.302 6.165 6.181 424,180 -0.13(-2.04%)
Jun 11, 2019 6.438 6.466 6.241 6.310 659,847 -0.02(-0.25%)
Jun 10, 2019 6.253 6.406 6.253 6.326 372,360 +0.11(+1.81%)
Jun 07, 2019 6.052 6.306 6.004 6.213 828,587 +0.18(+2.93%)
Jun 06, 2019 6.028 6.077 5.980 6.036 710,149 +0.01(+0.13%)
Jun 05, 2019 6.197 6.221 6.012 6.028 653,062 -0.16(-2.60%)
Jun 04, 2019 6.149 6.294 6.069 6.189 571,163 +0.10(+1.58%)
Jun 03, 2019 5.908 6.121 5.876 6.093 630,323 +0.19(+3.27%)
May 31, 2019 5.900 6.028 5.860 5.900 777,081 -0.12(-2.00%)
May 30, 2019 6.109 6.181 5.988 6.020 544,454 -0.09(-1.45%)
May 29, 2019 6.117 6.173 6.020 6.109 1,160,737 -0.09(-1.43%)
May 28, 2019 6.181 6.229 6.060 6.197 848,284 +0.02(+0.26%)
May 24, 2019 6.302 6.366 6.052 6.181 1,205,557 -0.04(-0.65%)
May 23, 2019 6.189 6.358 6.141 6.221 889,022 -0.08(-1.28%)
May 22, 2019 6.398 6.503 6.269 6.302 1,284,744 -0.14(-2.24%)
May 21, 2019 6.390 6.495 6.366 6.446 479,595 +0.09(+1.39%)
May 20, 2019 6.261 6.406 6.261 6.358 1,824,830 +0.03(+0.51%)
May 17, 2019 6.157 6.382 6.153 6.326 1,114,239 +0.09(+1.42%)
May 16, 2019 6.478 6.503 6.117 6.237 2,306,247 -0.23(-3.48%)
May 15, 2019 6.326 6.462 6.310 6.462 823,160 +0.02(+0.25%)
May 14, 2019 6.478 6.511 6.350 6.446 1,099,728 +0.02(+0.25%)
May 13, 2019 6.495 6.631 6.342 6.430 1,040,477 -0.23(-3.38%)
May 10, 2019 6.631 6.704 6.543 6.655 744,360 -0.02(-0.36%)
May 09, 2019 6.495 6.728 6.495 6.679 1,297,218 +0.09(+1.34%)
May 08, 2019 6.462 6.720 6.398 6.591 1,306,668 +0.14(+2.12%)
May 07, 2019 6.880 6.929 6.422 6.454 1,979,798 -0.52(-7.49%)
May 06, 2019 6.937 7.041 6.896 6.977 994,429 -0.16(-2.25%)
May 03, 2019 6.921 7.138 6.904 7.138 842,148 +0.27(+3.98%)
May 02, 2019 6.631 6.888 6.583 6.864 1,001,980 +0.19(+2.89%)
May 01, 2019 6.953 6.953 6.671 6.671 1,685,835 -0.25(-3.60%)
Apr 30, 2019 6.945 7.009 6.864 6.921 1,275,874 -0.02(-0.35%)
Apr 29, 2019 6.720 6.961 6.639 6.945 837,035 +0.19(+2.86%)
Apr 26, 2019 6.824 6.937 6.687 6.752 976,887 -0.16(-2.33%)
Apr 25, 2019 6.744 6.961 6.728 6.912 1,187,383 +0.11(+1.65%)
Apr 24, 2019 6.832 7.089 6.462 6.800 1,458,271 -0.18(-2.53%)
Apr 23, 2019 6.848 7.033 6.848 6.977 1,060,155 +0.13(+1.88%)
Apr 22, 2019 6.760 6.872 6.712 6.848 633,001 +0.06(+0.95%)
Apr 18, 2019 6.929 7.041 6.760 6.784 455,598 -0.19(-2.77%)
Apr 17, 2019 7.017 7.065 6.941 6.977 540,427 +0.01(+0.12%)
Apr 16, 2019 6.912 7.033 6.864 6.969 355,938 +0.10(+1.52%)
Apr 15, 2019 7.025 7.041 6.840 6.864 441,232 -0.14(-2.06%)
Apr 12, 2019 7.130 7.186 6.961 7.009 372,740 +0.00(+0.00%)
Apr 11, 2019 7.250 7.250 6.993 7.009 413,639 -0.26(-3.54%)
Apr 10, 2019 7.170 7.322 7.130 7.266 917,229 +0.13(+1.80%)
Apr 09, 2019 7.274 7.278 7.130 7.138 895,964 -0.21(-2.84%)
Apr 08, 2019 7.298 7.355 7.234 7.347 523,703 +0.02(+0.33%)
Apr 05, 2019 7.202 7.330 7.162 7.322 649,558 +0.15(+2.13%)
Apr 04, 2019 6.961 7.182 6.961 7.170 482,112 +0.20(+2.88%)
Apr 03, 2019 7.178 7.194 6.912 6.969 945,418 -0.10(-1.48%)
Apr 02, 2019 7.017 7.085 6.929 7.073 507,959 +0.06(+0.80%)
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.