Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.117 5.157 5.012 5.012 586,356 -0.05(-0.95%)
Aug 29, 2019 4.980 5.069 4.976 5.061 897,477 +0.11(+2.27%)
Aug 28, 2019 4.739 5.012 4.731 4.948 1,234,200 +0.21(+4.41%)
Aug 27, 2019 5.045 5.061 4.715 4.739 1,062,410 -0.27(-5.45%)
Aug 26, 2019 4.988 5.028 4.912 5.012 815,849 +0.10(+1.96%)
Aug 23, 2019 5.061 5.133 4.916 4.916 931,945 -0.20(-3.92%)
Aug 22, 2019 5.205 5.237 5.117 5.117 640,374 -0.09(-1.70%)
Aug 21, 2019 5.294 5.318 5.165 5.205 1,099,954 -0.06(-1.22%)
Aug 20, 2019 5.149 5.342 5.149 5.269 1,097,081 +0.08(+1.55%)
Aug 19, 2019 5.093 5.221 5.020 5.189 1,042,464 +0.14(+2.87%)
Aug 16, 2019 4.804 5.069 4.795 5.045 1,768,405 +0.33(+6.98%)
Aug 15, 2019 4.779 4.795 4.667 4.715 1,508,081 -0.07(-1.51%)
Aug 14, 2019 4.884 4.908 4.715 4.787 1,906,713 -0.24(-4.79%)
Aug 13, 2019 4.972 5.173 4.940 5.028 1,106,510 +0.03(+0.64%)
Aug 12, 2019 5.028 5.085 4.916 4.996 2,116,790 -0.08(-1.58%)
Aug 09, 2019 5.181 5.213 5.028 5.077 1,949,914 -0.15(-2.92%)
Aug 08, 2019 5.269 5.350 5.217 5.229 1,662,119 +0.02(+0.31%)
Aug 07, 2019 5.117 5.318 4.884 5.213 1,773,446 -0.01(-0.15%)
Aug 06, 2019 5.390 5.454 5.127 5.221 2,513,108 -0.17(-3.13%)
Aug 05, 2019 5.398 5.486 5.306 5.390 2,091,716 -0.13(-2.33%)
Aug 02, 2019 5.663 5.695 5.412 5.518 2,371,693 -0.25(-4.32%)
Aug 01, 2019 6.033 6.091 5.687 5.767 2,848,540 -0.33(-5.40%)
Jul 31, 2019 6.498 6.651 6.081 6.097 3,142,164 -0.45(-6.87%)
Jul 30, 2019 6.828 7.029 6.490 6.547 2,200,320 -0.68(-9.44%)
Jul 29, 2019 7.229 7.286 7.117 7.229 867,827 +0.04(+0.56%)
Jul 26, 2019 7.149 7.233 7.093 7.189 646,859 +0.04(+0.56%)
Jul 25, 2019 7.326 7.334 7.069 7.149 684,074 -0.18(-2.41%)
Jul 24, 2019 7.173 7.326 7.021 7.326 932,607 +0.09(+1.22%)
Jul 23, 2019 7.189 7.354 7.189 7.237 770,589 +0.08(+1.12%)
Jul 22, 2019 7.229 7.366 7.125 7.157 741,976 -0.06(-0.78%)
Jul 19, 2019 7.013 7.270 7.013 7.213 1,116,068 +0.20(+2.86%)
Jul 18, 2019 6.964 7.045 6.872 7.013 1,321,994 +0.05(+0.69%)
Jul 17, 2019 7.069 7.077 6.924 6.964 898,423 -0.11(-1.59%)
Jul 16, 2019 6.996 7.201 6.932 7.077 1,249,166 +0.08(+1.15%)
Jul 15, 2019 7.061 7.093 6.888 6.996 1,113,439 -0.05(-0.68%)
Jul 12, 2019 6.908 7.081 6.908 7.045 1,102,001 +0.17(+2.45%)
Jul 11, 2019 6.828 6.924 6.747 6.876 1,540,655 +0.04(+0.59%)
Jul 10, 2019 6.571 6.872 6.498 6.836 1,236,747 +0.34(+5.19%)
Jul 09, 2019 6.386 6.539 6.314 6.498 2,242,196 +0.07(+1.12%)
Jul 08, 2019 6.635 6.715 6.410 6.426 1,015,384 -0.21(-3.15%)
Jul 05, 2019 6.539 6.635 6.498 6.635 2,406,052 +0.02(+0.24%)
Jul 03, 2019 6.635 6.659 6.490 6.619 1,062,661 -0.02(-0.24%)
Jul 02, 2019 7.029 7.029 6.506 6.635 2,124,638 -0.39(-5.60%)
Jul 01, 2019 7.133 7.197 6.852 7.029 2,652,909 -0.10(-1.46%)
Jun 28, 2019 6.964 7.149 6.603 7.133 3,894,601 +0.15(+2.19%)
Jun 27, 2019 7.013 7.185 6.868 6.980 11,990,787 -0.03(-0.46%)
Jun 26, 2019 6.739 7.089 6.723 7.013 2,192,499 +0.31(+4.68%)
Jun 25, 2019 6.474 6.808 6.402 6.699 2,030,320 +0.25(+3.86%)
Jun 24, 2019 6.611 6.723 6.434 6.450 1,087,317 -0.15(-2.31%)
Jun 21, 2019 6.434 6.675 6.386 6.603 2,335,341 +0.12(+1.86%)
Jun 20, 2019 6.643 6.699 6.474 6.482 1,196,378 -0.02(-0.37%)
Jun 19, 2019 6.474 6.555 6.402 6.506 587,632 +0.08(+1.25%)
Jun 18, 2019 6.410 6.590 6.386 6.426 878,595 +0.09(+1.39%)
Jun 17, 2019 6.113 6.386 6.097 6.338 596,633 +0.22(+3.68%)
Jun 14, 2019 6.209 6.274 6.105 6.113 428,998 -0.14(-2.19%)
Jun 13, 2019 6.249 6.306 6.161 6.249 574,304 +0.07(+1.17%)
Jun 12, 2019 6.274 6.298 6.161 6.177 424,451 -0.13(-2.04%)
Jun 11, 2019 6.434 6.462 6.237 6.306 660,267 -0.02(-0.25%)
Jun 10, 2019 6.249 6.402 6.249 6.322 372,597 +0.11(+1.81%)
Jun 07, 2019 6.049 6.302 6.000 6.209 829,115 +0.18(+2.93%)
Jun 06, 2019 6.024 6.073 5.976 6.033 710,601 +0.01(+0.13%)
Jun 05, 2019 6.193 6.217 6.008 6.024 653,478 -0.16(-2.60%)
Jun 04, 2019 6.145 6.290 6.065 6.185 571,526 +0.10(+1.58%)
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.