Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.488 7.517 6.709 6.899 2,009,366 +0.41(+6.30%)
Oct 28, 2022 6.415 6.491 6.263 6.491 1,025,012 +0.10(+1.64%)
Oct 27, 2022 6.462 6.462 6.272 6.386 558,315 -0.03(-0.44%)
Oct 26, 2022 6.462 6.586 6.377 6.415 549,148 +0.01(+0.15%)
Oct 25, 2022 6.263 6.462 6.172 6.405 535,833 +0.05(+0.75%)
Oct 24, 2022 6.443 6.462 6.310 6.358 603,018 -0.08(-1.18%)
Oct 21, 2022 6.225 6.500 6.182 6.434 803,518 +0.28(+4.48%)
Oct 20, 2022 6.120 6.244 6.044 6.158 701,314 +0.00(+0.00%)
Oct 19, 2022 6.196 6.272 6.073 6.158 499,335 -0.09(-1.37%)
Oct 18, 2022 6.206 6.315 6.149 6.244 1,061,276 +0.12(+2.02%)
Oct 17, 2022 6.139 6.206 6.053 6.120 609,899 +0.13(+2.22%)
Oct 14, 2022 6.177 6.177 5.968 5.987 428,451 -0.20(-3.23%)
Oct 13, 2022 5.901 6.187 5.882 6.187 653,487 +0.15(+2.52%)
Oct 12, 2022 5.901 6.073 5.825 6.035 785,132 +0.10(+1.76%)
Oct 11, 2022 5.987 6.039 5.854 5.930 759,818 -0.08(-1.27%)
Oct 10, 2022 5.939 6.087 5.873 6.006 732,395 +0.11(+1.94%)
Oct 07, 2022 5.939 5.958 5.873 5.892 474,799 -0.08(-1.27%)
Oct 06, 2022 5.901 6.035 5.882 5.968 594,529 -0.01(-0.16%)
Oct 05, 2022 5.911 6.006 5.882 5.977 551,116 -0.04(-0.63%)
Oct 04, 2022 5.958 6.035 5.920 6.015 622,223 +0.17(+2.93%)
Oct 03, 2022 5.664 5.873 5.664 5.844 511,674 +0.32(+5.85%)
Sep 30, 2022 5.550 5.635 5.483 5.521 1,187,267 -0.09(-1.53%)
Sep 29, 2022 5.702 5.725 5.483 5.607 1,362,781 -0.10(-1.67%)
Sep 28, 2022 5.559 5.759 5.521 5.702 648,395 +0.17(+3.09%)
Sep 27, 2022 5.569 5.645 5.479 5.531 686,900 +0.05(+0.87%)
Sep 26, 2022 5.483 5.635 5.436 5.483 781,098 -0.08(-1.37%)
Sep 23, 2022 5.797 5.797 5.502 5.559 902,201 -0.25(-4.26%)
Sep 22, 2022 5.901 5.958 5.802 5.806 517,929 -0.03(-0.49%)
Sep 21, 2022 6.006 6.035 5.825 5.835 557,993 -0.09(-1.44%)
Sep 20, 2022 5.987 5.987 5.844 5.920 526,420 -0.14(-2.35%)
Sep 19, 2022 5.721 6.096 5.721 6.063 720,748 +0.23(+3.91%)
Sep 16, 2022 5.854 5.958 5.721 5.835 2,871,418 -0.08(-1.29%)
Sep 15, 2022 6.006 6.063 5.882 5.911 916,752 -0.10(-1.74%)
Sep 14, 2022 6.234 6.234 5.939 6.015 868,405 -0.24(-3.80%)
Sep 13, 2022 6.358 6.500 6.234 6.253 678,084 -0.22(-3.38%)
Sep 12, 2022 6.443 6.600 6.396 6.472 1,127,078 +0.11(+1.79%)
Sep 09, 2022 6.282 6.448 6.272 6.358 607,491 +0.21(+3.40%)
Sep 08, 2022 6.234 6.253 6.139 6.149 600,109 -0.14(-2.27%)
Sep 07, 2022 6.082 6.310 5.958 6.291 1,045,651 +0.13(+2.16%)
Sep 06, 2022 6.244 6.339 6.120 6.158 489,794 +0.00(+0.00%)
Sep 02, 2022 6.291 6.291 6.120 6.158 434,062 +0.08(+1.25%)
Sep 01, 2022 6.149 6.168 6.053 6.082 519,485 -0.18(-2.88%)
Aug 31, 2022 6.206 6.358 6.130 6.263 616,125 -0.05(-0.75%)
Aug 30, 2022 6.595 6.662 6.244 6.310 779,454 -0.37(-5.55%)
Aug 29, 2022 6.719 6.861 6.652 6.681 751,009 -0.10(-1.54%)
Aug 26, 2022 6.842 6.928 6.771 6.785 694,834 -0.08(-1.11%)
Aug 25, 2022 6.814 6.861 6.766 6.861 763,668 +0.11(+1.69%)
Aug 24, 2022 6.671 6.776 6.595 6.747 754,832 +0.06(+0.85%)
Aug 23, 2022 6.728 6.861 6.671 6.690 637,054 +0.04(+0.57%)
Aug 22, 2022 6.567 6.747 6.500 6.652 528,784 +0.01(+0.14%)
Aug 19, 2022 6.719 6.738 6.586 6.643 700,360 -0.17(-2.51%)
Aug 18, 2022 6.510 6.814 6.510 6.814 638,988 +0.32(+4.98%)
Aug 17, 2022 6.557 6.652 6.443 6.491 441,274 -0.14(-2.15%)
Aug 16, 2022 6.614 6.694 6.596 6.633 699,521 +0.08(+1.29%)
Aug 15, 2022 6.586 6.586 6.389 6.549 649,497 -0.18(-2.65%)
Aug 12, 2022 6.567 6.765 6.567 6.727 683,974 +0.10(+1.56%)
Aug 11, 2022 6.596 6.727 6.558 6.624 754,699 +0.12(+1.88%)
Aug 10, 2022 6.530 6.530 6.431 6.502 1,055,607 +0.07(+1.02%)
Aug 09, 2022 6.408 6.492 6.318 6.436 771,898 +0.05(+0.74%)
Aug 08, 2022 6.445 6.520 6.328 6.389 1,054,874 -0.01(-0.15%)
Aug 05, 2022 6.210 6.441 6.154 6.398 579,633 +0.16(+2.56%)
Aug 04, 2022 6.445 6.445 6.239 6.239 898,990 -0.19(-2.92%)
Aug 03, 2022 6.755 6.755 6.342 6.426 995,874 -0.34(-5.00%)
Aug 02, 2022 6.802 6.981 6.699 6.765 810,826 -0.10(-1.50%)
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.