Suncoke Energy Inc (NY: SXC )

6.280 +0.130 (+2.11%)
Streaming Delayed Price Updated: 3:18 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.390 7.440 7.220 7.400 520,598 +0.11(+1.51%)
Jul 28, 2022 7.420 7.460 7.190 7.290 445,327 -0.09(-1.22%)
Jul 27, 2022 7.110 7.410 7.025 7.380 532,368 +0.28(+3.94%)
Jul 26, 2022 7.070 7.168 7.010 7.100 482,259 -0.02(-0.28%)
Jul 25, 2022 6.940 7.140 6.905 7.120 425,582 +0.25(+3.64%)
Jul 22, 2022 7.050 7.150 6.830 6.870 438,099 -0.14(-2.00%)
Jul 21, 2022 7.020 7.120 6.830 7.010 567,405 -0.11(-1.54%)
Jul 20, 2022 7.120 7.150 7.000 7.120 433,290 +0.00(+0.00%)
Jul 19, 2022 7.000 7.145 6.960 7.120 557,039 +0.16(+2.30%)
Jul 18, 2022 7.050 7.190 6.950 6.960 751,337 +0.05(+0.72%)
Jul 15, 2022 6.930 6.940 6.710 6.910 633,562 +0.09(+1.32%)
Jul 14, 2022 6.740 6.830 6.570 6.820 1,169,901 -0.17(-2.43%)
Jul 13, 2022 6.640 7.045 6.640 6.990 799,070 +0.30(+4.48%)
Jul 12, 2022 6.480 6.760 6.470 6.690 793,027 +0.13(+1.98%)
Jul 11, 2022 6.520 6.650 6.510 6.560 798,136 -0.06(-0.91%)
Jul 08, 2022 6.740 6.770 6.540 6.620 684,811 -0.09(-1.34%)
Jul 07, 2022 6.580 6.800 6.571 6.710 799,635 +0.32(+5.01%)
Jul 06, 2022 6.400 6.490 6.135 6.390 775,324 -0.07(-1.08%)
Jul 05, 2022 6.600 6.640 6.400 6.460 1,371,011 -0.32(-4.72%)
Jul 01, 2022 6.820 6.870 6.570 6.780 608,120 -0.03(-0.44%)
Jun 30, 2022 6.740 6.880 6.650 6.810 1,153,166 -0.08(-1.16%)
Jun 29, 2022 7.150 7.170 6.795 6.890 605,813 -0.18(-2.55%)
Jun 28, 2022 7.130 7.240 6.985 7.070 684,233 +0.06(+0.86%)
Jun 27, 2022 6.980 7.090 6.870 7.010 635,061 +0.14(+2.04%)
Jun 24, 2022 6.670 6.870 6.590 6.870 931,223 +0.20(+3.00%)
Jun 23, 2022 6.830 6.930 6.550 6.670 806,537 -0.17(-2.49%)
Jun 22, 2022 6.760 6.890 6.710 6.840 934,739 -0.13(-1.87%)
Jun 21, 2022 6.850 7.235 6.835 6.970 1,083,802 +0.32(+4.81%)
Jun 17, 2022 7.090 7.090 6.600 6.650 2,837,735 -0.40(-5.67%)
Jun 16, 2022 7.150 7.250 7.010 7.050 872,589 -0.34(-4.60%)
Jun 15, 2022 7.280 7.460 7.230 7.390 967,910 +0.18(+2.50%)
Jun 14, 2022 7.310 7.380 7.140 7.210 1,010,154 -0.04(-0.55%)
Jun 13, 2022 7.320 7.390 7.160 7.250 1,113,319 -0.30(-3.97%)
Jun 10, 2022 7.430 7.660 7.340 7.550 678,963 -0.05(-0.66%)
Jun 09, 2022 7.820 7.820 7.585 7.600 670,672 -0.25(-3.18%)
Jun 08, 2022 8.270 8.270 7.810 7.850 478,348 -0.47(-5.65%)
Jun 07, 2022 8.170 8.380 8.110 8.320 664,307 +0.13(+1.59%)
Jun 06, 2022 8.220 8.240 8.060 8.190 430,071 +0.10(+1.24%)
Jun 03, 2022 8.280 8.320 7.930 8.090 998,531 -0.24(-2.88%)
Jun 02, 2022 8.180 8.475 8.145 8.330 677,307 +0.20(+2.46%)
Jun 01, 2022 8.150 8.220 7.990 8.130 544,690 +0.04(+0.49%)
May 31, 2022 8.230 8.330 8.060 8.090 875,503 -0.10(-1.22%)
May 27, 2022 8.410 8.460 8.180 8.190 520,545 -0.15(-1.80%)
May 26, 2022 8.110 8.430 8.110 8.340 965,114 +0.24(+2.96%)
May 25, 2022 7.980 8.130 7.875 8.100 486,754 +0.13(+1.63%)
May 24, 2022 7.980 8.055 7.810 7.970 678,431 -0.11(-1.36%)
May 23, 2022 7.870 8.120 7.810 8.080 1,006,212 +0.36(+4.66%)
May 20, 2022 8.010 8.063 7.540 7.720 577,378 -0.20(-2.53%)
May 19, 2022 7.720 8.070 7.710 7.920 955,870 +0.14(+1.80%)
May 18, 2022 8.030 8.120 7.730 7.780 938,451 -0.23(-2.87%)
May 17, 2022 7.940 8.050 7.860 8.010 685,688 +0.22(+2.82%)
May 16, 2022 7.750 7.915 7.710 7.790 827,098 +0.13(+1.70%)
May 13, 2022 7.580 7.800 7.580 7.660 588,673 +0.19(+2.54%)
May 12, 2022 7.540 7.640 7.355 7.470 693,891 -0.19(-2.48%)
May 11, 2022 7.760 7.940 7.620 7.660 607,184 +0.05(+0.66%)
May 10, 2022 7.790 7.820 7.395 7.610 780,464 -0.11(-1.42%)
May 09, 2022 7.850 7.860 7.640 7.720 787,162 -0.35(-4.34%)
May 06, 2022 8.070 8.170 7.870 8.070 1,165,661 +0.02(+0.25%)
May 05, 2022 8.600 8.610 7.910 8.050 749,100 -0.48(-5.63%)
May 04, 2022 8.550 8.630 8.190 8.530 786,342 +0.16(+1.91%)
May 03, 2022 8.050 8.400 7.835 8.370 932,533 +0.29(+3.59%)
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.