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 (%)
Aug 31, 2021 6.397 6.470 6.268 6.369 431,883 -0.06(-1.00%)
Aug 30, 2021 6.608 6.608 6.383 6.433 532,629 -0.05(-0.85%)
Aug 27, 2021 6.241 6.525 6.232 6.488 652,298 +0.28(+4.58%)
Aug 26, 2021 6.333 6.378 6.195 6.204 485,605 -0.18(-2.87%)
Aug 25, 2021 6.443 6.493 6.333 6.388 421,501 -0.05(-0.71%)
Aug 24, 2021 6.369 6.498 6.333 6.433 1,372,700 +0.16(+2.63%)
Aug 23, 2021 6.204 6.342 6.140 6.268 616,333 +0.25(+4.11%)
Aug 20, 2021 5.994 6.108 5.920 6.021 665,556 +0.00(+0.00%)
Aug 19, 2021 6.232 6.268 5.948 6.021 1,014,340 -0.34(-5.33%)
Aug 18, 2021 6.333 6.589 6.259 6.360 678,284 +0.00(+0.00%)
Aug 17, 2021 6.479 6.543 6.314 6.360 641,738 -0.26(-3.88%)
Aug 16, 2021 6.635 6.748 6.444 6.617 649,876 -0.11(-1.62%)
Aug 13, 2021 6.826 6.871 6.708 6.726 615,151 -0.05(-0.80%)
Aug 12, 2021 6.935 6.944 6.680 6.780 715,581 -0.15(-2.23%)
Aug 11, 2021 6.835 6.962 6.780 6.935 838,543 +0.09(+1.33%)
Aug 10, 2021 6.626 6.926 6.626 6.844 719,292 +0.22(+3.29%)
Aug 09, 2021 6.526 6.708 6.472 6.626 607,773 -0.01(-0.14%)
Aug 06, 2021 6.535 6.744 6.535 6.635 681,562 +0.23(+3.55%)
Aug 05, 2021 6.326 6.517 6.280 6.408 1,448,948 +0.08(+1.29%)
Aug 04, 2021 6.680 6.762 6.290 6.326 1,924,627 -0.58(-8.42%)
Aug 03, 2021 6.844 7.003 6.639 6.908 1,637,380 +0.09(+1.33%)
Aug 02, 2021 7.217 7.298 6.808 6.817 1,257,864 -0.21(-2.98%)
Jul 30, 2021 7.080 7.198 6.953 7.026 1,235,622 -0.17(-2.40%)
Jul 29, 2021 6.408 7.271 6.380 7.198 2,634,353 +1.00(+16.13%)
Jul 28, 2021 6.199 6.299 6.044 6.199 1,379,605 +0.06(+1.04%)
Jul 27, 2021 6.099 6.194 5.980 6.135 591,573 -0.04(-0.59%)
Jul 26, 2021 6.099 6.253 6.099 6.171 816,002 +0.14(+2.26%)
Jul 23, 2021 5.962 6.071 5.908 6.035 920,882 +0.14(+2.31%)
Jul 22, 2021 5.980 6.021 5.799 5.899 698,270 -0.15(-2.41%)
Jul 21, 2021 5.935 6.135 5.911 6.044 661,619 +0.24(+4.07%)
Jul 20, 2021 5.644 5.871 5.490 5.808 983,363 +0.18(+3.23%)
Jul 19, 2021 5.871 5.903 5.571 5.626 1,493,405 -0.41(-6.78%)
Jul 16, 2021 6.271 6.271 6.008 6.035 1,009,086 -0.19(-3.07%)
Jul 15, 2021 6.290 6.462 6.194 6.226 784,285 -0.10(-1.58%)
Jul 14, 2021 6.344 6.480 6.285 6.326 859,574 +0.02(+0.29%)
Jul 13, 2021 6.417 6.512 6.290 6.308 1,054,564 -0.12(-1.84%)
Jul 12, 2021 6.426 6.526 6.285 6.426 803,078 -0.07(-1.12%)
Jul 09, 2021 6.317 6.544 6.237 6.499 760,396 +0.36(+5.93%)
Jul 08, 2021 6.026 6.278 5.999 6.135 1,126,141 -0.10(-1.60%)
Jul 07, 2021 6.090 6.308 6.035 6.235 1,217,319 +0.09(+1.48%)
Jul 06, 2021 6.553 6.580 6.040 6.144 1,348,396 -0.40(-6.11%)
Jul 02, 2021 6.580 6.653 6.499 6.544 568,644 -0.03(-0.41%)
Jul 01, 2021 6.544 6.653 6.435 6.571 1,000,133 +0.08(+1.26%)
Jun 30, 2021 6.208 6.499 6.145 6.489 703,247 +0.25(+4.08%)
Jun 29, 2021 6.290 6.435 6.235 6.235 569,591 +0.02(+0.29%)
Jun 28, 2021 6.471 6.517 6.162 6.217 951,625 -0.25(-3.80%)
Jun 25, 2021 6.726 6.744 6.435 6.462 1,867,530 -0.17(-2.60%)
Jun 24, 2021 6.480 6.635 6.403 6.635 652,386 +0.25(+3.84%)
Jun 23, 2021 6.335 6.489 6.317 6.389 794,197 +0.15(+2.33%)
Jun 22, 2021 6.235 6.321 6.044 6.244 916,304 +0.03(+0.44%)
Jun 21, 2021 6.290 6.435 6.153 6.217 1,812,649 -0.06(-1.01%)
Jun 18, 2021 6.144 6.312 6.053 6.280 4,288,020 +0.08(+1.32%)
Jun 17, 2021 6.689 6.689 6.008 6.199 1,976,048 -0.46(-6.96%)
Jun 16, 2021 6.644 6.685 6.394 6.662 897,470 -0.05(-0.81%)
Jun 15, 2021 6.771 6.780 6.453 6.717 1,159,127 -0.05(-0.81%)
Jun 14, 2021 7.026 7.144 6.735 6.771 1,165,562 -0.25(-3.62%)
Jun 11, 2021 7.117 7.326 6.971 7.026 860,497 +0.03(+0.39%)
Jun 10, 2021 7.071 7.403 6.998 6.998 1,177,015 -0.01(-0.13%)
Jun 09, 2021 6.989 7.062 6.835 7.008 923,000 +0.03(+0.39%)
Jun 08, 2021 6.753 7.071 6.589 6.980 971,247 +0.23(+3.36%)
Jun 07, 2021 6.953 6.992 6.717 6.753 656,927 -0.21(-3.00%)
Jun 04, 2021 7.126 7.271 6.889 6.962 975,738 -0.09(-1.29%)
Jun 03, 2021 6.871 7.103 6.671 7.053 910,311 +0.12(+1.70%)
Jun 02, 2021 7.071 7.215 6.817 6.935 662,305 -0.11(-1.55%)
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.