Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.727 5.809 5.641 5.700 534,834 +0.03(+0.48%)
Sep 29, 2021 5.854 5.899 5.598 5.673 704,067 -0.13(-2.19%)
Sep 28, 2021 5.809 5.918 5.691 5.800 1,050,175 -0.03(-0.47%)
Sep 27, 2021 5.627 5.981 5.627 5.827 928,322 +0.28(+5.07%)
Sep 24, 2021 5.591 5.689 5.545 5.545 504,701 -0.11(-1.93%)
Sep 23, 2021 5.627 5.754 5.545 5.654 594,107 +0.10(+1.80%)
Sep 22, 2021 5.627 5.781 5.573 5.555 817,089 +0.09(+1.66%)
Sep 21, 2021 5.654 5.718 5.309 5.464 1,163,334 -0.11(-1.95%)
Sep 20, 2021 5.418 5.626 5.418 5.573 1,249,027 -0.17(-3.00%)
Sep 17, 2021 5.972 5.972 5.709 5.745 2,512,359 -0.18(-3.06%)
Sep 16, 2021 6.217 6.217 5.872 5.927 700,324 -0.32(-5.09%)
Sep 15, 2021 6.045 6.281 6.045 6.244 849,523 +0.22(+3.61%)
Sep 14, 2021 6.272 6.272 5.981 6.026 714,015 -0.19(-3.07%)
Sep 13, 2021 6.399 6.390 6.163 6.217 827,084 -0.17(-2.70%)
Sep 10, 2021 6.380 6.636 6.380 6.390 769,423 +0.10(+1.59%)
Sep 09, 2021 6.172 6.380 6.172 6.290 556,700 +0.04(+0.58%)
Sep 08, 2021 6.489 6.517 6.244 6.253 645,498 -0.25(-3.91%)
Sep 07, 2021 6.444 6.644 6.408 6.508 702,672 +0.10(+1.56%)
Sep 03, 2021 6.390 6.504 6.344 6.408 593,348 +0.01(+0.14%)
Sep 02, 2021 6.326 6.530 6.326 6.399 670,254 +0.15(+2.32%)
Sep 01, 2021 6.262 6.299 5.957 6.253 837,553 -0.05(-0.86%)
Aug 31, 2021 6.335 6.408 6.208 6.308 436,088 -0.06(-1.00%)
Aug 30, 2021 6.544 6.544 6.321 6.371 537,815 -0.05(-0.85%)
Aug 27, 2021 6.181 6.462 6.172 6.426 658,650 +0.28(+4.58%)
Aug 26, 2021 6.272 6.317 6.135 6.144 490,333 -0.18(-2.87%)
Aug 25, 2021 6.380 6.430 6.272 6.326 425,606 -0.05(-0.71%)
Aug 24, 2021 6.308 6.435 6.272 6.371 1,386,066 +0.16(+2.63%)
Aug 23, 2021 6.144 6.281 6.081 6.208 622,334 +0.25(+4.11%)
Aug 20, 2021 5.936 6.049 5.863 5.963 672,037 +0.00(+0.00%)
Aug 19, 2021 6.172 6.208 5.890 5.963 1,024,216 -0.34(-5.33%)
Aug 18, 2021 6.272 6.526 6.199 6.299 684,888 +0.00(+0.00%)
Aug 17, 2021 6.417 6.480 6.253 6.299 647,987 -0.25(-3.88%)
Aug 16, 2021 6.571 6.683 6.382 6.553 656,204 -0.11(-1.62%)
Aug 13, 2021 6.760 6.805 6.643 6.661 621,140 -0.05(-0.80%)
Aug 12, 2021 6.868 6.877 6.616 6.715 722,549 -0.15(-2.23%)
Aug 11, 2021 6.769 6.895 6.715 6.868 846,708 +0.09(+1.33%)
Aug 10, 2021 6.562 6.859 6.562 6.778 726,296 +0.22(+3.29%)
Aug 09, 2021 6.463 6.643 6.410 6.562 613,691 -0.01(-0.14%)
Aug 06, 2021 6.472 6.679 6.472 6.571 688,199 +0.23(+3.55%)
Aug 05, 2021 6.265 6.454 6.220 6.346 1,463,056 +0.08(+1.29%)
Aug 04, 2021 6.616 6.697 6.229 6.265 1,943,368 -0.58(-8.42%)
Aug 03, 2021 6.778 6.935 6.575 6.841 1,653,323 +0.09(+1.33%)
Aug 02, 2021 7.147 7.228 6.742 6.751 1,270,112 -0.21(-2.98%)
Jul 30, 2021 7.012 7.129 6.886 6.958 1,247,654 -0.17(-2.40%)
Jul 29, 2021 6.346 7.201 6.319 7.129 2,660,004 +0.99(+16.13%)
Jul 28, 2021 6.139 6.238 5.986 6.139 1,393,038 +0.06(+1.04%)
Jul 27, 2021 6.040 6.134 5.923 6.076 597,334 -0.04(-0.59%)
Jul 26, 2021 6.040 6.193 6.040 6.112 823,948 +0.14(+2.26%)
Jul 23, 2021 5.905 6.013 5.851 5.977 929,849 +0.14(+2.31%)
Jul 22, 2021 5.923 5.963 5.743 5.842 705,069 -0.14(-2.41%)
Jul 21, 2021 5.878 6.076 5.854 5.986 668,062 +0.23(+4.07%)
Jul 20, 2021 5.590 5.815 5.437 5.752 992,938 +0.18(+3.23%)
Jul 19, 2021 5.815 5.846 5.518 5.572 1,507,947 -0.41(-6.78%)
Jul 16, 2021 6.211 6.211 5.950 5.977 1,018,912 -0.19(-3.07%)
Jul 15, 2021 6.229 6.400 6.134 6.166 791,921 -0.10(-1.58%)
Jul 14, 2021 6.283 6.418 6.224 6.265 867,944 +0.02(+0.29%)
Jul 13, 2021 6.355 6.449 6.229 6.247 1,064,832 -0.12(-1.84%)
Jul 12, 2021 6.364 6.463 6.224 6.364 810,897 -0.07(-1.12%)
Jul 09, 2021 6.256 6.481 6.176 6.436 767,800 +0.36(+5.93%)
Jul 08, 2021 5.968 6.217 5.941 6.076 1,137,107 -0.10(-1.60%)
Jul 07, 2021 6.031 6.247 5.977 6.175 1,229,172 +0.09(+1.48%)
Jul 06, 2021 6.490 6.517 5.981 6.085 1,361,526 -0.40(-6.11%)
Jul 02, 2021 6.517 6.589 6.436 6.481 574,181 -0.03(-0.41%)
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.