Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.162 8.381 8.162 8.302 1,859,975 +0.06(+0.68%)
Mar 30, 2022 8.367 8.646 8.236 8.246 1,071,248 +0.01(+0.11%)
Mar 29, 2022 8.125 8.236 7.948 8.236 1,005,217 -0.07(-0.90%)
Mar 28, 2022 8.413 8.497 8.246 8.311 1,088,156 -0.26(-3.04%)
Mar 25, 2022 8.600 8.712 8.525 8.572 958,759 +0.08(+0.99%)
Mar 24, 2022 8.311 8.572 8.236 8.488 887,791 +0.18(+2.13%)
Mar 23, 2022 8.255 8.460 8.255 8.311 1,007,067 +0.11(+1.36%)
Mar 22, 2022 8.348 8.395 8.087 8.199 808,601 -0.10(-1.23%)
Mar 21, 2022 8.087 8.497 8.087 8.302 893,353 +0.35(+4.45%)
Mar 18, 2022 7.864 7.957 7.621 7.948 2,683,835 +0.02(+0.23%)
Mar 17, 2022 7.761 8.013 7.761 7.929 1,014,729 +0.33(+4.29%)
Mar 16, 2022 7.743 7.798 7.500 7.603 1,363,193 -0.13(-1.69%)
Mar 15, 2022 7.454 7.836 7.314 7.733 978,072 +0.10(+1.34%)
Mar 14, 2022 7.957 7.975 7.593 7.631 1,133,058 -0.48(-5.86%)
Mar 11, 2022 8.153 8.255 8.036 8.106 858,662 -0.16(-1.92%)
Mar 10, 2022 8.022 8.264 1,543,150 +0.28(+3.50%)
Mar 09, 2022 7.957 8.083 7.761 7.985 1,207,027 +0.03(+0.35%)
Mar 08, 2022 8.097 8.280 7.724 7.957 2,083,407 -0.34(-4.15%)
Mar 07, 2022 9.084 9.121 8.199 8.302 2,225,684 -0.76(-8.43%)
Mar 04, 2022 8.702 9.149 8.609 9.066 2,206,740 +0.42(+4.85%)
Mar 03, 2022 8.190 8.693 7.985 8.646 2,452,487 +0.47(+5.69%)
Mar 02, 2022 7.901 8.264 7.901 8.180 1,192,245 +0.39(+5.02%)
Mar 01, 2022 7.435 7.798 7.430 7.789 2,217,801 +0.40(+5.42%)
Feb 28, 2022 7.295 7.491 7.267 7.389 1,036,029 +0.09(+1.28%)
Feb 25, 2022 7.016 7.305 7.142 7.295 512,401 +0.27(+3.85%)
Feb 24, 2022 7.081 7.081 6.820 7.025 1,263,436 -0.12(-1.70%)
Feb 23, 2022 7.230 7.365 7.137 7.146 445,314 -0.05(-0.65%)
Feb 22, 2022 7.258 7.389 7.137 7.193 1,072,158 -0.01(-0.13%)
Feb 18, 2022 7.202 0 -0.06(-0.77%)
Feb 17, 2022 7.109 7.407 7.109 7.258 830,299 +0.08(+1.17%)
Feb 16, 2022 7.053 7.235 7.034 7.174 542,620 +0.09(+1.32%)
Feb 15, 2022 7.053 7.132 6.933 7.081 593,310 -0.05(-0.65%)
Feb 14, 2022 7.173 7.192 7.067 7.127 754,974 +0.01(+0.13%)
Feb 11, 2022 7.016 7.155 6.989 7.118 587,403 +0.05(+0.65%)
Feb 10, 2022 7.137 7.275 7.016 7.072 621,017 -0.16(-2.17%)
Feb 09, 2022 7.257 7.303 7.146 7.229 659,643 +0.00(+0.00%)
Feb 08, 2022 6.998 7.229 6.998 7.229 1,236,873 +0.27(+3.85%)
Feb 07, 2022 7.035 7.100 6.878 6.961 951,249 -0.06(-0.92%)
Feb 04, 2022 6.998 7.100 6.878 7.026 1,040,316 +0.10(+1.47%)
Feb 03, 2022 6.591 6.924 1,757,019 +0.35(+5.34%)
Feb 02, 2022 6.471 6.785 6.415 6.573 1,430,461 +0.18(+2.75%)
Feb 01, 2022 6.231 6.471 6.159 6.397 1,014,866 +0.06(+1.02%)
Jan 31, 2022 6.295 6.452 6.332 859,559 -0.03(-0.44%)
Jan 28, 2022 6.295 6.351 6.138 6.360 659,483 +0.07(+1.18%)
Jan 27, 2022 6.360 6.452 6.224 6.286 544,245 +0.00(+0.00%)
Jan 26, 2022 6.480 6.554 6.203 6.286 566,100 -0.07(-1.16%)
Jan 25, 2022 6.231 6.420 6.092 6.360 906,365 +0.06(+0.88%)
Jan 24, 2022 6.147 6.351 5.953 6.305 1,053,424 +0.05(+0.74%)
Jan 21, 2022 6.563 6.563 6.258 6.258 1,106,895 -0.42(-6.23%)
Jan 20, 2022 6.952 7.062 6.665 6.674 535,733 -0.28(-3.99%)
Jan 19, 2022 6.952 7.044 6.873 6.952 631,949 +0.08(+1.21%)
Jan 18, 2022 6.933 6.989 6.804 6.868 760,105 -0.06(-0.80%)
Jan 14, 2022 6.924 0 +0.03(+0.40%)
Jan 13, 2022 6.878 7.058 6.868 6.896 777,699 +0.03(+0.40%)
Jan 12, 2022 6.656 6.924 6.633 6.868 1,266,911 +0.25(+3.77%)
Jan 11, 2022 6.554 6.647 6.471 6.619 728,641 +0.06(+0.85%)
Jan 10, 2022 6.591 6.619 6.452 6.563 616,072 +0.02(+0.28%)
Jan 07, 2022 6.462 6.591 6.415 6.545 556,143 +0.09(+1.43%)
Jan 06, 2022 6.582 6.628 6.415 6.452 701,421 -0.06(-0.85%)
Jan 05, 2022 6.397 6.656 6.388 6.508 868,202 +0.15(+2.33%)
Jan 04, 2022 6.342 6.462 6.314 6.360 568,640 +0.06(+0.88%)
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.