Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.092 6.155 5.975 6.083 1,285,261 -0.08(-1.32%)
Apr 29, 2021 6.614 6.695 6.164 6.164 1,035,673 -0.26(-4.07%)
Apr 28, 2021 6.092 6.470 6.038 6.425 1,048,502 +0.43(+7.22%)
Apr 27, 2021 6.074 6.200 5.875 5.993 684,571 -0.08(-1.34%)
Apr 26, 2021 6.083 6.227 6.047 6.074 684,130 +0.08(+1.35%)
Apr 23, 2021 5.776 6.038 5.695 5.993 661,606 +0.28(+4.89%)
Apr 22, 2021 5.857 5.857 5.659 5.713 610,694 -0.12(-2.01%)
Apr 21, 2021 5.587 5.839 5.479 5.830 1,025,710 +0.23(+4.02%)
Apr 20, 2021 5.857 5.875 5.537 5.605 821,318 -0.27(-4.60%)
Apr 19, 2021 6.020 6.020 5.767 5.875 845,033 -0.14(-2.25%)
Apr 16, 2021 6.209 6.209 5.952 6.011 982,644 -0.14(-2.20%)
Apr 15, 2021 6.236 6.245 6.024 6.146 523,282 -0.01(-0.15%)
Apr 14, 2021 5.731 6.236 5.731 6.155 900,541 +0.42(+7.39%)
Apr 13, 2021 5.776 5.812 5.587 5.731 936,372 -0.05(-0.78%)
Apr 12, 2021 5.713 5.880 5.713 5.776 659,810 +0.10(+1.75%)
Apr 09, 2021 5.830 5.844 5.650 5.677 670,706 -0.17(-2.93%)
Apr 08, 2021 5.957 5.957 5.740 5.848 657,410 -0.11(-1.82%)
Apr 07, 2021 6.038 6.038 5.848 5.957 776,907 -0.08(-1.34%)
Apr 06, 2021 6.191 6.317 5.984 6.038 551,669 -0.14(-2.19%)
Apr 05, 2021 6.191 6.227 6.092 6.173 770,971 +0.07(+1.18%)
Apr 01, 2021 6.299 6.335 5.927 6.101 920,833 -0.22(-3.42%)
Mar 31, 2021 6.218 6.398 6.137 6.317 1,463,293 +0.17(+2.79%)
Mar 30, 2021 6.137 6.227 6.002 6.146 923,554 -0.01(-0.15%)
Mar 29, 2021 6.209 6.443 6.065 6.155 1,398,283 -0.11(-1.73%)
Mar 26, 2021 5.866 6.263 5.821 6.263 1,299,798 +0.54(+9.45%)
Mar 25, 2021 5.632 5.776 5.344 5.722 1,475,678 +0.00(+0.00%)
Mar 24, 2021 5.686 6.029 5.686 5.722 1,780,132 +0.17(+3.08%)
Mar 23, 2021 5.884 5.948 5.542 5.551 1,304,493 -0.47(-7.78%)
Mar 22, 2021 6.227 6.299 5.961 6.020 983,212 -0.28(-4.44%)
Mar 19, 2021 6.326 6.488 5.975 6.299 7,358,790 -0.01(-0.14%)
Mar 18, 2021 6.416 6.786 6.308 6.308 1,294,410 -0.15(-2.37%)
Mar 17, 2021 5.957 6.560 5.920 6.461 1,886,148 +0.44(+7.34%)
Mar 16, 2021 6.479 6.488 5.966 6.020 1,382,437 -0.49(-7.48%)
Mar 15, 2021 6.912 6.939 6.425 6.506 1,572,209 -0.23(-3.48%)
Mar 12, 2021 6.632 6.804 6.486 6.741 1,297,134 +0.07(+1.08%)
Mar 11, 2021 6.488 6.732 6.398 6.668 1,663,966 +0.22(+3.35%)
Mar 10, 2021 6.137 6.475 6.083 6.452 1,185,647 +0.31(+4.99%)
Mar 09, 2021 6.119 6.195 5.835 6.146 1,030,977 +0.12(+1.94%)
Mar 08, 2021 6.110 6.119 5.785 6.029 1,670,670 +0.07(+1.21%)
Mar 05, 2021 5.686 5.975 5.587 5.957 1,771,312 +0.41(+7.48%)
Mar 04, 2021 6.092 6.182 5.488 5.542 1,807,582 -0.57(-9.29%)
Mar 03, 2021 6.056 6.245 6.029 6.110 2,236,144 +0.07(+1.19%)
Mar 02, 2021 5.911 6.168 5.821 6.038 691,084 +0.12(+1.98%)
Mar 01, 2021 5.957 6.083 5.898 5.920 796,998 +0.16(+2.82%)
Feb 26, 2021 5.975 6.065 5.623 5.758 1,233,659 -0.26(-4.34%)
Feb 25, 2021 6.497 6.549 6.020 6.020 1,328,244 -0.45(-6.96%)
Feb 24, 2021 6.254 6.569 6.254 6.470 1,196,809 +0.22(+3.46%)
Feb 23, 2021 5.911 6.371 5.848 6.254 1,298,975 +0.27(+4.52%)
Feb 22, 2021 5.695 6.047 5.574 5.984 1,562,212 +0.25(+4.40%)
Feb 19, 2021 5.452 5.758 5.452 5.731 723,306 +0.32(+5.82%)
Feb 18, 2021 5.722 5.821 5.416 5.416 773,104 -0.32(-5.50%)
Feb 17, 2021 5.669 5.874 5.597 5.731 1,053,147 +0.14(+2.56%)
Feb 16, 2021 5.579 5.704 5.437 5.588 1,014,455 +0.18(+3.30%)
Feb 12, 2021 5.196 5.410 5.106 5.410 800,924 +0.20(+3.77%)
Feb 11, 2021 5.062 5.213 4.955 5.213 916,838 +0.16(+3.18%)
Feb 10, 2021 5.222 5.249 4.981 5.053 712,545 -0.10(-1.91%)
Feb 09, 2021 5.285 5.285 4.964 5.151 941,441 -0.11(-2.04%)
Feb 08, 2021 5.312 5.338 5.133 5.258 861,017 +0.13(+2.61%)
Feb 05, 2021 5.115 5.133 4.995 5.124 909,357 +0.13(+2.68%)
Feb 04, 2021 5.249 5.249 4.696 4.990 1,116,387 +0.05(+1.08%)
Feb 03, 2021 4.776 4.981 4.776 4.937 1,055,190 +0.16(+3.36%)
Feb 02, 2021 4.955 4.990 4.758 4.776 720,543 -0.07(-1.47%)
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.