Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.247 8.305 8.191 8.276 1,181,037 -0.03(-0.35%)
Dec 29, 2022 8.200 8.305 8.190 8.305 643,153 +0.16(+2.00%)
Dec 28, 2022 8.363 8.406 8.104 8.142 537,293 -0.22(-2.64%)
Dec 27, 2022 8.382 8.439 8.286 8.363 508,043 +0.06(+0.69%)
Dec 23, 2022 8.267 8.358 8.180 8.305 623,100 +0.12(+1.52%)
Dec 22, 2022 8.247 8.276 7.979 8.180 494,547 -0.06(-0.70%)
Dec 21, 2022 8.247 8.315 8.190 8.238 1,264,451 +0.11(+1.30%)
Dec 20, 2022 7.998 8.195 7.974 8.132 778,928 +0.20(+2.54%)
Dec 19, 2022 8.046 8.176 7.835 7.931 1,073,021 -0.06(-0.72%)
Dec 16, 2022 7.682 8.075 7.682 7.989 6,973,948 +0.22(+2.84%)
Dec 15, 2022 7.989 7.989 7.754 7.768 968,039 -0.31(-3.80%)
Dec 14, 2022 8.084 8.142 7.960 8.075 962,863 -0.02(-0.24%)
Dec 13, 2022 8.200 8.205 8.056 8.094 1,156,055 +0.11(+1.32%)
Dec 12, 2022 7.806 7.989 7.701 7.989 839,518 +0.15(+1.96%)
Dec 09, 2022 8.190 8.209 7.826 7.835 873,913 -0.38(-4.67%)
Dec 08, 2022 8.343 8.391 8.176 8.219 673,423 +0.00(+0.00%)
Dec 07, 2022 8.152 8.353 8.094 8.219 875,196 +0.05(+0.59%)
Dec 06, 2022 8.113 8.276 8.075 8.171 1,423,224 +0.08(+0.95%)
Dec 05, 2022 8.324 8.324 8.065 8.094 872,175 -0.17(-2.09%)
Dec 02, 2022 8.065 8.276 8.065 8.267 1,180,864 +0.10(+1.17%)
Dec 01, 2022 8.152 8.257 8.106 8.171 1,245,792 +0.06(+0.71%)
Nov 30, 2022 8.056 8.113 7.902 8.113 1,263,337 +0.12(+1.44%)
Nov 29, 2022 7.912 8.089 7.907 7.998 1,080,343 +0.17(+2.21%)
Nov 28, 2022 7.749 7.931 7.672 7.826 934,618 -0.09(-1.09%)
Nov 25, 2022 8.017 8.065 7.912 7.912 404,492 -0.04(-0.48%)
Nov 23, 2022 7.893 7.965 7.826 7.950 404,487 +0.04(+0.48%)
Nov 22, 2022 7.912 8.008 7.878 7.912 504,655 +0.09(+1.10%)
Nov 21, 2022 7.624 7.873 7.519 7.826 821,583 +0.12(+1.49%)
Nov 18, 2022 7.893 7.893 7.634 7.710 1,045,547 -0.14(-1.83%)
Nov 17, 2022 7.730 7.873 7.691 7.854 537,649 +0.02(+0.24%)
Nov 16, 2022 7.921 8.014 7.826 7.835 574,167 -0.21(-2.60%)
Nov 15, 2022 7.883 8.044 7.807 8.044 715,800 +0.18(+2.29%)
Nov 14, 2022 7.835 8.011 7.835 7.864 660,427 -0.05(-0.60%)
Nov 11, 2022 8.177 8.300 7.892 7.911 801,137 -0.09(-1.07%)
Nov 10, 2022 7.930 8.058 7.811 7.997 690,786 +0.35(+4.60%)
Nov 09, 2022 8.168 8.172 7.636 7.645 940,315 -0.61(-7.36%)
Nov 08, 2022 8.044 8.281 7.987 8.253 789,903 +0.23(+2.84%)
Nov 07, 2022 7.978 8.082 7.883 8.025 1,211,276 +0.09(+1.08%)
Nov 04, 2022 7.560 7.949 7.507 7.940 1,177,050 +0.62(+8.43%)
Nov 03, 2022 7.018 7.332 7.018 7.322 805,194 +0.25(+3.49%)
Nov 02, 2022 7.123 7.284 7.004 7.075 1,134,630 -0.09(-1.32%)
Nov 01, 2022 7.037 7.199 6.971 7.170 1,282,251 +0.28(+3.99%)
Oct 31, 2022 7.484 7.512 6.705 6.895 2,010,645 +0.41(+6.30%)
Oct 28, 2022 6.411 6.487 6.259 6.487 1,025,664 +0.10(+1.64%)
Oct 27, 2022 6.458 6.458 6.268 6.382 558,670 -0.03(-0.44%)
Oct 26, 2022 6.458 6.581 6.373 6.411 549,498 +0.01(+0.15%)
Oct 25, 2022 6.259 6.458 6.168 6.401 536,174 +0.05(+0.75%)
Oct 24, 2022 6.439 6.458 6.306 6.354 603,402 -0.08(-1.18%)
Oct 21, 2022 6.221 6.496 6.178 6.430 804,029 +0.28(+4.48%)
Oct 20, 2022 6.116 6.240 6.040 6.154 701,760 +0.00(+0.00%)
Oct 19, 2022 6.192 6.268 6.069 6.154 499,653 -0.09(-1.37%)
Oct 18, 2022 6.202 6.311 6.145 6.240 1,061,951 +0.12(+2.02%)
Oct 17, 2022 6.135 6.202 6.050 6.116 610,287 +0.13(+2.22%)
Oct 14, 2022 6.173 6.173 5.964 5.983 428,724 -0.20(-3.23%)
Oct 13, 2022 5.898 6.183 5.879 6.183 653,903 +0.15(+2.52%)
Oct 12, 2022 5.898 6.069 5.822 6.031 785,632 +0.10(+1.76%)
Oct 11, 2022 5.983 6.035 5.850 5.926 760,302 -0.08(-1.27%)
Oct 10, 2022 5.936 6.083 5.869 6.002 732,861 +0.11(+1.94%)
Oct 07, 2022 5.936 5.955 5.869 5.888 475,101 -0.08(-1.27%)
Oct 06, 2022 5.898 6.031 5.879 5.964 594,907 -0.01(-0.16%)
Oct 05, 2022 5.907 6.002 5.879 5.974 551,467 -0.04(-0.63%)
Oct 04, 2022 5.955 6.031 5.917 6.012 622,619 +0.17(+2.93%)
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.