Suncoke Energy Inc (NY: SXC )

5.810 -0.090 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.370 6.420 6.240 6.240 471,000 -0.06(-0.95%)
Aug 29, 2019 6.200 6.310 6.195 6.300 720,913 +0.14(+2.27%)
Aug 28, 2019 5.900 6.240 5.890 6.160 991,391 +0.26(+4.41%)
Aug 27, 2019 6.280 6.300 5.870 5.900 853,398 -0.34(-5.45%)
Aug 26, 2019 6.210 6.260 6.115 6.240 655,344 +0.12(+1.96%)
Aug 23, 2019 6.300 6.390 6.120 6.120 748,600 -0.25(-3.92%)
Aug 22, 2019 6.480 6.520 6.370 6.370 514,391 -0.11(-1.70%)
Aug 21, 2019 6.590 6.620 6.430 6.480 883,556 -0.08(-1.22%)
Aug 20, 2019 6.410 6.650 6.410 6.560 881,248 +0.10(+1.55%)
Aug 19, 2019 6.340 6.500 6.250 6.460 837,376 +0.18(+2.87%)
Aug 16, 2019 5.980 6.310 5.970 6.280 1,420,500 +0.41(+6.98%)
Aug 15, 2019 5.950 5.970 5.810 5.870 1,211,390 -0.09(-1.51%)
Aug 14, 2019 6.080 6.110 5.870 5.960 1,531,598 -0.30(-4.79%)
Aug 13, 2019 6.190 6.440 6.150 6.260 888,822 +0.04(+0.64%)
Aug 12, 2019 6.260 6.330 6.120 6.220 1,700,345 -0.10(-1.58%)
Aug 09, 2019 6.450 6.490 6.260 6.320 1,566,300 -0.19(-2.92%)
Aug 08, 2019 6.560 6.660 6.495 6.510 1,335,124 +0.02(+0.31%)
Aug 07, 2019 6.370 6.620 6.080 6.490 1,424,549 -0.01(-0.15%)
Aug 06, 2019 6.710 6.790 6.383 6.500 2,018,694 -0.21(-3.13%)
Aug 05, 2019 6.720 6.830 6.605 6.710 1,680,204 -0.16(-2.33%)
Aug 02, 2019 7.050 7.090 6.737 6.870 1,905,100 -0.31(-4.32%)
Aug 01, 2019 7.510 7.583 7.080 7.180 2,288,135 -0.41(-5.40%)
Jul 31, 2019 8.090 8.280 7.570 7.590 2,523,993 -0.56(-6.87%)
Jul 30, 2019 8.500 8.750 8.080 8.150 1,767,442 -0.85(-9.44%)
Jul 29, 2019 9.000 9.070 8.860 9.000 697,096 +0.05(+0.56%)
Jul 26, 2019 8.900 9.005 8.830 8.950 519,600 +0.05(+0.56%)
Jul 25, 2019 9.120 9.130 8.800 8.900 549,494 -0.22(-2.41%)
Jul 24, 2019 8.930 9.120 8.740 9.120 749,132 +0.11(+1.22%)
Jul 23, 2019 8.950 9.155 8.950 9.010 618,988 +0.10(+1.12%)
Jul 22, 2019 9.000 9.170 8.870 8.910 596,004 -0.07(-0.78%)
Jul 19, 2019 8.730 9.050 8.730 8.980 896,500 +0.25(+2.86%)
Jul 18, 2019 8.670 8.770 8.555 8.730 1,061,913 +0.06(+0.69%)
Jul 17, 2019 8.800 8.810 8.620 8.670 721,673 -0.14(-1.59%)
Jul 16, 2019 8.710 8.965 8.630 8.810 1,003,413 +0.10(+1.15%)
Jul 15, 2019 8.790 8.830 8.575 8.710 894,388 -0.06(-0.68%)
Jul 12, 2019 8.600 8.815 8.600 8.770 885,200 +0.21(+2.45%)
Jul 11, 2019 8.500 8.620 8.400 8.560 1,237,556 +0.05(+0.59%)
Jul 10, 2019 8.180 8.555 8.090 8.510 993,437 +0.42(+5.19%)
Jul 09, 2019 7.950 8.140 7.860 8.090 1,801,080 +0.09(+1.12%)
Jul 08, 2019 8.260 8.360 7.980 8.000 815,624 -0.26(-3.15%)
Jul 05, 2019 8.140 8.260 8.090 8.260 1,932,700 +0.02(+0.24%)
Jul 03, 2019 8.260 8.290 8.080 8.240 853,600 -0.02(-0.24%)
Jul 02, 2019 8.750 8.750 8.100 8.260 1,706,649 -0.49(-5.60%)
Jul 01, 2019 8.880 8.960 8.530 8.750 2,130,991 -0.13(-1.46%)
Jun 28, 2019 8.670 8.900 8.220 8.880 3,128,400 +0.19(+2.19%)
Jun 27, 2019 8.730 8.945 8.550 8.690 9,631,789 -0.04(-0.46%)
Jun 26, 2019 8.390 8.825 8.370 8.730 1,761,160 +0.39(+4.68%)
Jun 25, 2019 8.060 8.475 7.970 8.340 1,630,887 +0.31(+3.86%)
Jun 24, 2019 8.230 8.370 8.010 8.030 873,405 -0.19(-2.31%)
Jun 21, 2019 8.010 8.310 7.950 8.220 1,875,900 +0.15(+1.86%)
Jun 20, 2019 8.270 8.340 8.060 8.070 961,010 -0.03(-0.37%)
Jun 19, 2019 8.060 8.160 7.970 8.100 472,025 +0.10(+1.25%)
Jun 18, 2019 7.980 8.204 7.950 8.000 705,746 +0.11(+1.39%)
Jun 17, 2019 7.610 7.950 7.590 7.890 479,255 +0.28(+3.68%)
Jun 14, 2019 7.730 7.810 7.600 7.610 344,600 -0.17(-2.19%)
Jun 13, 2019 7.780 7.850 7.670 7.780 461,319 +0.09(+1.17%)
Jun 12, 2019 7.810 7.840 7.670 7.690 340,947 -0.16(-2.04%)
Jun 11, 2019 8.010 8.045 7.765 7.850 530,370 -0.02(-0.25%)
Jun 10, 2019 7.780 7.970 7.780 7.870 299,295 +0.14(+1.81%)
Jun 07, 2019 7.530 7.845 7.470 7.730 666,000 +0.22(+2.93%)
Jun 06, 2019 7.500 7.560 7.440 7.510 570,802 +0.01(+0.13%)
Jun 05, 2019 7.710 7.740 7.480 7.500 524,917 -0.20(-2.60%)
Jun 04, 2019 7.650 7.830 7.550 7.700 459,088 +0.12(+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.