Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.860 4.860 4.426 4.530 3,089,576 -0.53(-10.48%)
Sep 27, 2019 5.157 5.205 4.980 5.061 1,084,199 -0.10(-2.02%)
Sep 26, 2019 5.109 5.209 5.028 5.165 1,131,112 +0.03(+0.63%)
Sep 25, 2019 4.940 5.181 4.828 5.133 917,338 +0.14(+2.73%)
Sep 24, 2019 5.213 5.269 4.988 4.996 1,039,604 -0.25(-4.75%)
Sep 23, 2019 5.061 5.358 5.045 5.245 1,385,629 +0.10(+2.03%)
Sep 20, 2019 5.414 5.462 5.093 5.141 3,282,475 -0.27(-5.04%)
Sep 19, 2019 5.398 5.535 5.334 5.414 1,515,510 -0.06(-1.17%)
Sep 18, 2019 5.727 5.759 5.466 5.478 1,025,872 -0.26(-4.48%)
Sep 17, 2019 5.727 5.788 5.591 5.735 624,155 -0.05(-0.83%)
Sep 16, 2019 5.759 5.880 5.735 5.784 853,829 +0.02(+0.28%)
Sep 13, 2019 5.703 5.888 5.703 5.767 1,084,323 +0.10(+1.84%)
Sep 12, 2019 5.687 5.695 5.567 5.663 1,211,265 -0.08(-1.40%)
Sep 11, 2019 5.639 5.743 5.535 5.743 1,334,468 +0.15(+2.73%)
Sep 10, 2019 5.414 5.663 5.414 5.591 1,188,046 +0.19(+3.57%)
Sep 09, 2019 5.109 5.398 5.109 5.398 976,314 +0.31(+6.16%)
Sep 06, 2019 5.173 5.173 5.061 5.085 851,150 -0.08(-1.56%)
Sep 05, 2019 5.077 5.294 5.064 5.165 1,217,152 +0.15(+3.04%)
Sep 04, 2019 4.900 5.036 4.900 5.012 797,735 +0.19(+4.00%)
Sep 03, 2019 4.860 4.948 4.808 4.820 1,422,801 -0.19(-3.85%)
Aug 30, 2019 5.117 5.157 5.012 5.012 586,356 -0.05(-0.95%)
Aug 29, 2019 4.980 5.069 4.976 5.061 897,477 +0.11(+2.27%)
Aug 28, 2019 4.739 5.012 4.731 4.948 1,234,200 +0.21(+4.41%)
Aug 27, 2019 5.045 5.061 4.715 4.739 1,062,410 -0.27(-5.45%)
Aug 26, 2019 4.988 5.028 4.912 5.012 815,849 +0.10(+1.96%)
Aug 23, 2019 5.061 5.133 4.916 4.916 931,945 -0.20(-3.92%)
Aug 22, 2019 5.205 5.237 5.117 5.117 640,374 -0.09(-1.70%)
Aug 21, 2019 5.294 5.318 5.165 5.205 1,099,954 -0.06(-1.22%)
Aug 20, 2019 5.149 5.342 5.149 5.269 1,097,081 +0.08(+1.55%)
Aug 19, 2019 5.093 5.221 5.020 5.189 1,042,464 +0.14(+2.87%)
Aug 16, 2019 4.804 5.069 4.795 5.045 1,768,405 +0.33(+6.98%)
Aug 15, 2019 4.779 4.795 4.667 4.715 1,508,081 -0.07(-1.51%)
Aug 14, 2019 4.884 4.908 4.715 4.787 1,906,713 -0.24(-4.79%)
Aug 13, 2019 4.972 5.173 4.940 5.028 1,106,510 +0.03(+0.64%)
Aug 12, 2019 5.028 5.085 4.916 4.996 2,116,790 -0.08(-1.58%)
Aug 09, 2019 5.181 5.213 5.028 5.077 1,949,914 -0.15(-2.92%)
Aug 08, 2019 5.269 5.350 5.217 5.229 1,662,119 +0.02(+0.31%)
Aug 07, 2019 5.117 5.318 4.884 5.213 1,773,446 -0.01(-0.15%)
Aug 06, 2019 5.390 5.454 5.127 5.221 2,513,108 -0.17(-3.13%)
Aug 05, 2019 5.398 5.486 5.306 5.390 2,091,716 -0.13(-2.33%)
Aug 02, 2019 5.663 5.695 5.412 5.518 2,371,693 -0.25(-4.32%)
Aug 01, 2019 6.033 6.091 5.687 5.767 2,848,540 -0.33(-5.40%)
Jul 31, 2019 6.498 6.651 6.081 6.097 3,142,164 -0.45(-6.87%)
Jul 30, 2019 6.828 7.029 6.490 6.547 2,200,320 -0.68(-9.44%)
Jul 29, 2019 7.229 7.286 7.117 7.229 867,827 +0.04(+0.56%)
Jul 26, 2019 7.149 7.233 7.093 7.189 646,859 +0.04(+0.56%)
Jul 25, 2019 7.326 7.334 7.069 7.149 684,074 -0.18(-2.41%)
Jul 24, 2019 7.173 7.326 7.021 7.326 932,607 +0.09(+1.22%)
Jul 23, 2019 7.189 7.354 7.189 7.237 770,589 +0.08(+1.12%)
Jul 22, 2019 7.229 7.366 7.125 7.157 741,976 -0.06(-0.78%)
Jul 19, 2019 7.013 7.270 7.013 7.213 1,116,068 +0.20(+2.86%)
Jul 18, 2019 6.964 7.045 6.872 7.013 1,321,994 +0.05(+0.69%)
Jul 17, 2019 7.069 7.077 6.924 6.964 898,423 -0.11(-1.59%)
Jul 16, 2019 6.996 7.201 6.932 7.077 1,249,166 +0.08(+1.15%)
Jul 15, 2019 7.061 7.093 6.888 6.996 1,113,439 -0.05(-0.68%)
Jul 12, 2019 6.908 7.081 6.908 7.045 1,102,001 +0.17(+2.45%)
Jul 11, 2019 6.828 6.924 6.747 6.876 1,540,655 +0.04(+0.59%)
Jul 10, 2019 6.571 6.872 6.498 6.836 1,236,747 +0.34(+5.19%)
Jul 09, 2019 6.386 6.539 6.314 6.498 2,242,196 +0.07(+1.12%)
Jul 08, 2019 6.635 6.715 6.410 6.426 1,015,384 -0.21(-3.15%)
Jul 05, 2019 6.539 6.635 6.498 6.635 2,406,052 +0.02(+0.24%)
Jul 03, 2019 6.635 6.659 6.490 6.619 1,062,661 -0.02(-0.24%)
Jul 02, 2019 7.029 7.029 6.506 6.635 2,124,638 -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.