Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.167 8.386 8.167 8.307 1,858,792 +0.06(+0.68%)
Mar 30, 2022 8.372 8.652 8.242 8.251 1,070,567 +0.01(+0.11%)
Mar 29, 2022 8.130 8.242 7.953 8.242 1,004,578 -0.07(-0.90%)
Mar 28, 2022 8.419 8.503 8.251 8.316 1,087,463 -0.26(-3.04%)
Mar 25, 2022 8.605 8.717 8.531 8.577 958,149 +0.08(+0.99%)
Mar 24, 2022 8.316 8.577 8.242 8.493 887,226 +0.18(+2.13%)
Mar 23, 2022 8.260 8.465 8.260 8.316 1,006,426 +0.11(+1.36%)
Mar 22, 2022 8.353 8.400 8.092 8.204 808,086 -0.10(-1.23%)
Mar 21, 2022 8.092 8.503 8.092 8.307 892,784 +0.35(+4.45%)
Mar 18, 2022 7.869 7.962 7.626 7.953 2,682,128 +0.02(+0.23%)
Mar 17, 2022 7.766 8.018 7.766 7.934 1,014,083 +0.33(+4.29%)
Mar 16, 2022 7.747 7.803 7.505 7.608 1,362,326 -0.13(-1.69%)
Mar 15, 2022 7.458 7.841 7.319 7.738 977,449 +0.10(+1.34%)
Mar 14, 2022 7.962 7.981 7.598 7.636 1,132,337 -0.48(-5.86%)
Mar 11, 2022 8.158 8.260 8.041 8.111 858,116 -0.16(-1.92%)
Mar 10, 2022 8.027 8.270 1,542,169 +0.28(+3.50%)
Mar 09, 2022 7.962 8.088 7.766 7.990 1,206,259 +0.03(+0.35%)
Mar 08, 2022 8.102 8.285 7.729 7.962 2,082,081 -0.34(-4.15%)
Mar 07, 2022 9.090 9.127 8.204 8.307 2,224,268 -0.76(-8.43%)
Mar 04, 2022 8.708 9.155 8.615 9.071 2,205,336 +0.42(+4.85%)
Mar 03, 2022 8.195 8.698 7.990 8.652 2,450,927 +0.47(+5.69%)
Mar 02, 2022 7.906 8.270 7.906 8.186 1,191,487 +0.39(+5.02%)
Mar 01, 2022 7.440 7.803 7.435 7.794 2,216,390 +0.40(+5.42%)
Feb 28, 2022 7.300 7.496 7.272 7.393 1,035,370 +0.09(+1.28%)
Feb 25, 2022 7.020 7.309 7.146 7.300 512,075 +0.27(+3.85%)
Feb 24, 2022 7.086 7.086 6.825 7.030 1,262,633 -0.12(-1.70%)
Feb 23, 2022 7.235 7.370 7.141 7.151 445,031 -0.05(-0.65%)
Feb 22, 2022 7.263 7.393 7.141 7.197 1,071,476 -0.01(-0.13%)
Feb 18, 2022 7.207 0 -0.06(-0.77%)
Feb 17, 2022 7.114 7.412 7.114 7.263 829,771 +0.08(+1.17%)
Feb 16, 2022 7.058 7.239 7.039 7.179 542,274 +0.09(+1.32%)
Feb 15, 2022 7.058 7.136 6.938 7.086 592,932 -0.05(-0.65%)
Feb 14, 2022 7.178 7.197 7.072 7.132 754,493 +0.01(+0.13%)
Feb 11, 2022 7.021 7.160 6.993 7.123 587,030 +0.05(+0.65%)
Feb 10, 2022 7.141 7.280 7.021 7.076 620,622 -0.16(-2.17%)
Feb 09, 2022 7.261 7.308 7.150 7.234 659,224 +0.00(+0.00%)
Feb 08, 2022 7.002 7.234 7.002 7.234 1,236,087 +0.27(+3.85%)
Feb 07, 2022 7.039 7.104 6.882 6.965 950,644 -0.06(-0.92%)
Feb 04, 2022 7.002 7.104 6.882 7.030 1,039,654 +0.10(+1.47%)
Feb 03, 2022 6.595 6.928 1,755,901 +0.35(+5.34%)
Feb 02, 2022 6.475 6.790 6.420 6.577 1,429,551 +0.18(+2.75%)
Feb 01, 2022 6.235 6.475 6.163 6.401 1,014,220 +0.06(+1.02%)
Jan 31, 2022 6.299 6.457 6.336 859,013 -0.03(-0.44%)
Jan 28, 2022 6.299 6.355 6.142 6.364 659,064 +0.07(+1.18%)
Jan 27, 2022 6.364 6.457 6.228 6.290 543,899 +0.00(+0.00%)
Jan 26, 2022 6.484 6.558 6.207 6.290 565,740 -0.07(-1.16%)
Jan 25, 2022 6.235 6.424 6.096 6.364 905,788 +0.06(+0.88%)
Jan 24, 2022 6.151 6.355 5.957 6.309 1,052,754 +0.05(+0.74%)
Jan 21, 2022 6.568 6.568 6.262 6.262 1,106,191 -0.42(-6.23%)
Jan 20, 2022 6.956 7.067 6.669 6.679 535,392 -0.28(-3.99%)
Jan 19, 2022 6.956 7.049 6.877 6.956 631,547 +0.08(+1.21%)
Jan 18, 2022 6.938 6.993 6.808 6.873 759,622 -0.06(-0.80%)
Jan 14, 2022 6.928 0 +0.03(+0.40%)
Jan 13, 2022 6.882 7.062 6.873 6.901 777,205 +0.03(+0.40%)
Jan 12, 2022 6.660 6.928 6.637 6.873 1,266,105 +0.25(+3.77%)
Jan 11, 2022 6.558 6.651 6.475 6.623 728,178 +0.06(+0.85%)
Jan 10, 2022 6.595 6.623 6.457 6.568 615,680 +0.02(+0.28%)
Jan 07, 2022 6.466 6.595 6.420 6.549 555,789 +0.09(+1.43%)
Jan 06, 2022 6.586 6.632 6.420 6.457 700,975 -0.06(-0.85%)
Jan 05, 2022 6.401 6.660 6.392 6.512 867,649 +0.15(+2.33%)
Jan 04, 2022 6.346 6.466 6.318 6.364 568,279 +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.