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%)
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.