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

Suncoke Energy Inc (NY: SXC )

10.66 +0.02 (+0.19%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 5.559 5.717 5.458 5.633 1,076,719 -0.01(-0.16%)
Nov 29, 2021 5.846 5.865 5.592 5.643 1,271,280 -0.07(-1.29%)
Nov 26, 2021 5.717 5.772 5.559 5.717 560,775 -0.27(-4.48%)
Nov 24, 2021 5.939 6.031 5.892 5.985 398,519 -0.05(-0.77%)
Nov 23, 2021 6.003 6.133 5.976 6.031 670,303 +0.07(+1.24%)
Nov 22, 2021 5.735 6.068 5.717 5.957 953,588 +0.27(+4.72%)
Nov 19, 2021 5.652 5.749 5.564 5.689 967,156 -0.11(-1.91%)
Nov 18, 2021 5.818 5.818 5.777 5.800 984,625 -0.02(-0.32%)
Nov 17, 2021 5.939 5.994 5.772 5.818 1,297,175 -0.12(-2.02%)
Nov 16, 2021 6.003 6.003 5.874 5.939 791,993 -0.06(-1.07%)
Nov 15, 2021 6.204 6.241 5.911 6.003 977,674 -0.19(-3.11%)
Nov 12, 2021 6.250 6.305 6.177 6.195 442,716 -0.06(-1.02%)
Nov 11, 2021 6.177 6.296 6.140 6.259 576,133 +0.16(+2.71%)
Nov 10, 2021 6.323 6.085 6.094 867,329 -0.25(-3.90%)
Nov 09, 2021 6.488 6.516 6.250 6.342 719,887 -0.18(-2.81%)
Nov 08, 2021 6.452 6.672 6.443 6.525 934,304 +0.20(+3.19%)
Nov 05, 2021 6.333 6.406 6.250 6.323 623,374 +0.07(+1.17%)
Nov 04, 2021 6.443 6.525 6.195 6.250 861,422 -0.12(-1.87%)
Nov 03, 2021 6.305 6.451 6.268 6.369 766,139 +0.06(+1.02%)
Nov 02, 2021 6.626 6.626 6.062 6.305 1,551,855 -0.29(-4.44%)
Nov 01, 2021 6.937 6.475 6.468 6.598 1,414,398 -0.02(-0.28%)
Oct 29, 2021 6.369 6.640 6.369 6.617 1,230,578 +0.25(+3.88%)
Oct 28, 2021 6.241 6.397 6.241 6.369 617,722 +0.12(+1.91%)
Oct 27, 2021 6.378 6.479 6.227 6.250 734,763 -0.19(-2.99%)
Oct 26, 2021 6.553 6.443 587,093 -0.09(-1.40%)
Oct 25, 2021 6.296 6.553 6.296 6.534 714,900 +0.26(+4.09%)
Oct 22, 2021 6.213 6.397 6.213 6.278 799,236 +0.05(+0.88%)
Oct 21, 2021 6.223 6.291 6.126 6.223 732,163 -0.08(-1.31%)
Oct 20, 2021 6.168 6.314 6.039 6.305 553,371 +0.09(+1.47%)
Oct 19, 2021 6.360 6.360 6.158 6.213 662,891 -0.19(-3.00%)
Oct 18, 2021 6.259 6.415 6.195 6.406 571,235 +0.09(+1.45%)
Oct 15, 2021 6.433 6.498 6.314 6.314 656,676 +0.04(+0.58%)
Oct 14, 2021 6.333 6.553 6.268 6.278 918,106 +0.03(+0.44%)
Oct 13, 2021 6.131 6.259 6.026 6.250 694,907 +0.11(+1.79%)
Oct 12, 2021 6.177 6.241 6.071 6.140 613,045 -0.02(-0.30%)
Oct 11, 2021 6.131 6.433 6.131 6.158 1,205,686 +0.05(+0.90%)
Oct 08, 2021 6.122 6.213 6.039 6.104 385,304 +0.00(+0.00%)
Oct 07, 2021 6.021 6.145 5.975 6.104 665,890 +0.11(+1.83%)
Oct 06, 2021 5.984 6.094 5.774 5.994 981,016 -0.14(-2.24%)
Oct 05, 2021 6.067 6.149 5.888 6.131 1,153,783 +0.10(+1.67%)
Oct 04, 2021 6.012 6.122 5.939 6.030 938,707 +0.09(+1.54%)
Oct 01, 2021 5.764 6.021 5.755 5.939 910,850 +0.18(+3.18%)
Sep 30, 2021 5.783 5.865 5.696 5.755 529,676 +0.03(+0.48%)
Sep 29, 2021 5.911 5.957 5.653 5.728 697,278 -0.13(-2.19%)
Sep 28, 2021 5.865 5.975 5.746 5.856 1,040,048 -0.03(-0.47%)
Sep 27, 2021 5.682 6.039 5.682 5.884 919,370 +0.28(+5.07%)
Sep 24, 2021 5.645 5.744 5.599 5.599 499,834 -0.11(-1.93%)
Sep 23, 2021 5.682 5.810 5.599 5.709 588,378 +0.10(+1.80%)
Sep 22, 2021 5.682 5.838 5.627 5.609 809,209 +0.09(+1.66%)
Sep 21, 2021 5.709 5.774 5.361 5.517 1,152,116 -0.11(-1.95%)
Sep 20, 2021 5.471 5.681 5.471 5.627 1,236,982 -0.17(-3.00%)
Sep 17, 2021 6.030 6.030 5.764 5.801 2,488,132 -0.18(-3.06%)
Sep 16, 2021 6.278 6.278 5.929 5.984 693,571 -0.32(-5.09%)
Sep 15, 2021 6.104 6.342 6.104 6.305 841,330 +0.22(+3.61%)
Sep 14, 2021 6.333 6.333 6.039 6.085 707,130 -0.19(-3.07%)
Sep 13, 2021 6.461 6.452 6.223 6.278 819,109 -0.17(-2.70%)
Sep 10, 2021 6.443 6.700 6.443 6.452 762,003 +0.10(+1.59%)
Sep 09, 2021 6.232 6.443 6.232 6.351 551,332 +0.04(+0.58%)
Sep 08, 2021 6.553 6.580 6.305 6.314 639,273 -0.26(-3.91%)
Sep 07, 2021 6.507 6.708 6.470 6.571 695,896 +0.10(+1.56%)
Sep 03, 2021 6.452 6.567 6.406 6.470 587,626 +0.01(+0.14%)
Sep 02, 2021 6.388 6.594 6.388 6.461 663,791 +0.15(+2.32%)
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.