Skip to main content

Suncoke Energy Inc (NY: SXC )

8.240 +0.230 (+2.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.863 4.863 4.429 4.533 3,087,610 -0.53(-10.48%)
Sep 27, 2019 5.160 5.208 4.983 5.064 1,083,509 -0.10(-2.02%)
Sep 26, 2019 5.112 5.213 5.032 5.168 1,130,392 +0.03(+0.63%)
Sep 25, 2019 4.943 5.184 4.831 5.136 916,755 +0.14(+2.73%)
Sep 24, 2019 5.217 5.273 4.991 4.999 1,038,943 -0.25(-4.75%)
Sep 23, 2019 5.064 5.361 5.048 5.249 1,384,748 +0.10(+2.03%)
Sep 20, 2019 5.417 5.466 5.096 5.144 3,280,386 -0.27(-5.04%)
Sep 19, 2019 5.401 5.538 5.337 5.417 1,514,546 -0.06(-1.17%)
Sep 18, 2019 5.731 5.763 5.470 5.482 1,025,219 -0.26(-4.48%)
Sep 17, 2019 5.731 5.791 5.594 5.739 623,758 -0.05(-0.83%)
Sep 16, 2019 5.763 5.884 5.739 5.787 853,286 +0.02(+0.28%)
Sep 13, 2019 5.707 5.892 5.707 5.771 1,083,633 +0.10(+1.84%)
Sep 12, 2019 5.691 5.699 5.570 5.667 1,210,494 -0.08(-1.40%)
Sep 11, 2019 5.643 5.747 5.538 5.747 1,333,619 +0.15(+2.73%)
Sep 10, 2019 5.417 5.667 5.417 5.594 1,187,290 +0.19(+3.57%)
Sep 09, 2019 5.112 5.401 5.112 5.401 975,693 +0.31(+6.16%)
Sep 06, 2019 5.176 5.176 5.064 5.088 850,608 -0.08(-1.56%)
Sep 05, 2019 5.080 5.297 5.067 5.168 1,216,378 +0.15(+3.04%)
Sep 04, 2019 4.903 5.040 4.903 5.016 797,228 +0.19(+4.00%)
Sep 03, 2019 4.863 4.951 4.811 4.823 1,421,896 -0.19(-3.85%)
Aug 30, 2019 5.120 5.160 5.016 5.016 585,983 -0.05(-0.95%)
Aug 29, 2019 4.983 5.072 4.979 5.064 896,906 +0.11(+2.27%)
Aug 28, 2019 4.742 5.016 4.734 4.951 1,233,415 +0.21(+4.41%)
Aug 27, 2019 5.048 5.064 4.718 4.742 1,061,734 -0.27(-5.45%)
Aug 26, 2019 4.991 5.032 4.915 5.016 815,330 +0.10(+1.96%)
Aug 23, 2019 5.064 5.136 4.919 4.919 931,352 -0.20(-3.92%)
Aug 22, 2019 5.208 5.241 5.120 5.120 639,967 -0.09(-1.70%)
Aug 21, 2019 5.297 5.321 5.168 5.208 1,099,254 -0.06(-1.22%)
Aug 20, 2019 5.152 5.345 5.152 5.273 1,096,383 +0.08(+1.55%)
Aug 19, 2019 5.096 5.225 5.024 5.192 1,041,801 +0.14(+2.87%)
Aug 16, 2019 4.807 5.072 4.799 5.048 1,767,280 +0.33(+6.98%)
Aug 15, 2019 4.782 4.799 4.670 4.718 1,507,121 -0.07(-1.51%)
Aug 14, 2019 4.887 4.911 4.718 4.791 1,905,500 -0.24(-4.79%)
Aug 13, 2019 4.975 5.176 4.943 5.032 1,105,806 +0.03(+0.64%)
Aug 12, 2019 5.032 5.088 4.919 4.999 2,115,443 -0.08(-1.58%)
Aug 09, 2019 5.184 5.217 5.032 5.080 1,948,674 -0.15(-2.92%)
Aug 08, 2019 5.273 5.353 5.221 5.233 1,661,062 +0.02(+0.31%)
Aug 07, 2019 5.120 5.321 4.887 5.217 1,772,318 -0.01(-0.15%)
Aug 06, 2019 5.393 5.458 5.131 5.225 2,511,509 -0.17(-3.13%)
Aug 05, 2019 5.401 5.490 5.309 5.393 2,090,385 -0.13(-2.33%)
Aug 02, 2019 5.667 5.699 5.415 5.522 2,370,184 -0.25(-4.32%)
Aug 01, 2019 6.036 6.095 5.691 5.771 2,846,727 -0.33(-5.40%)
Jul 31, 2019 6.503 6.655 6.085 6.101 3,140,165 -0.45(-6.87%)
Jul 30, 2019 6.832 7.033 6.495 6.551 2,198,920 -0.68(-9.44%)
Jul 29, 2019 7.234 7.290 7.121 7.234 867,275 +0.04(+0.56%)
Jul 26, 2019 7.154 7.238 7.097 7.194 646,447 +0.04(+0.56%)
Jul 25, 2019 7.330 7.338 7.073 7.154 683,639 -0.18(-2.41%)
Jul 24, 2019 7.178 7.330 7.025 7.330 932,014 +0.09(+1.22%)
Jul 23, 2019 7.194 7.359 7.194 7.242 770,098 +0.08(+1.12%)
Jul 22, 2019 7.234 7.371 7.130 7.162 741,504 -0.06(-0.78%)
Jul 19, 2019 7.017 7.274 7.017 7.218 1,115,358 +0.20(+2.86%)
Jul 18, 2019 6.969 7.049 6.876 7.017 1,321,153 +0.05(+0.69%)
Jul 17, 2019 7.073 7.081 6.929 6.969 897,852 -0.11(-1.59%)
Jul 16, 2019 7.001 7.206 6.937 7.081 1,248,372 +0.08(+1.15%)
Jul 15, 2019 7.065 7.097 6.892 7.001 1,112,731 -0.05(-0.68%)
Jul 12, 2019 6.912 7.085 6.912 7.049 1,101,300 +0.17(+2.45%)
Jul 11, 2019 6.832 6.929 6.752 6.880 1,539,675 +0.04(+0.59%)
Jul 10, 2019 6.575 6.876 6.503 6.840 1,235,960 +0.34(+5.19%)
Jul 09, 2019 6.390 6.543 6.318 6.503 2,240,770 +0.07(+1.13%)
Jul 08, 2019 6.639 6.720 6.414 6.430 1,014,738 -0.21(-3.15%)
Jul 05, 2019 6.543 6.639 6.503 6.639 2,404,522 +0.02(+0.24%)
Jul 03, 2019 6.639 6.663 6.495 6.623 1,061,985 -0.02(-0.24%)
Jul 02, 2019 7.033 7.033 6.511 6.639 2,123,286 -0.39(-5.60%)
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.