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 (%)
Oct 29, 2021 6.365 6.635 6.365 6.612 1,231,362 +0.25(+3.88%)
Oct 28, 2021 6.237 6.393 6.237 6.365 618,115 +0.12(+1.91%)
Oct 27, 2021 6.374 6.475 6.223 6.246 735,231 -0.19(-2.99%)
Oct 26, 2021 6.548 6.438 587,467 -0.09(-1.40%)
Oct 25, 2021 6.292 6.548 6.292 6.530 715,355 +0.26(+4.09%)
Oct 22, 2021 6.210 6.393 6.210 6.274 799,745 +0.05(+0.88%)
Oct 21, 2021 6.219 6.287 6.123 6.219 732,629 -0.08(-1.31%)
Oct 20, 2021 6.164 6.310 6.036 6.301 553,723 +0.09(+1.47%)
Oct 19, 2021 6.356 6.356 6.155 6.210 663,313 -0.19(-3.00%)
Oct 18, 2021 6.255 6.411 6.191 6.402 571,598 +0.09(+1.45%)
Oct 15, 2021 6.429 6.493 6.310 6.310 657,094 +0.04(+0.58%)
Oct 14, 2021 6.329 6.548 6.264 6.274 918,690 +0.03(+0.44%)
Oct 13, 2021 6.127 6.255 6.022 6.246 695,349 +0.11(+1.79%)
Oct 12, 2021 6.173 6.237 6.068 6.136 613,436 -0.02(-0.30%)
Oct 11, 2021 6.127 6.429 6.127 6.155 1,206,454 +0.05(+0.90%)
Oct 08, 2021 6.118 6.210 6.036 6.100 385,549 +0.00(+0.00%)
Oct 07, 2021 6.017 6.141 5.971 6.100 666,314 +0.11(+1.83%)
Oct 06, 2021 5.981 6.090 5.770 5.990 981,641 -0.14(-2.24%)
Oct 05, 2021 6.063 6.145 5.884 6.127 1,154,518 +0.10(+1.67%)
Oct 04, 2021 6.008 6.118 5.935 6.026 939,305 +0.09(+1.54%)
Oct 01, 2021 5.761 6.017 5.752 5.935 911,430 +0.18(+3.18%)
Sep 30, 2021 5.779 5.862 5.692 5.752 530,013 +0.03(+0.48%)
Sep 29, 2021 5.907 5.953 5.649 5.724 697,722 -0.13(-2.19%)
Sep 28, 2021 5.862 5.971 5.742 5.852 1,040,710 -0.03(-0.47%)
Sep 27, 2021 5.678 6.036 5.678 5.880 919,956 +0.28(+5.07%)
Sep 24, 2021 5.642 5.741 5.596 5.596 500,152 -0.11(-1.93%)
Sep 23, 2021 5.678 5.807 5.596 5.706 588,753 +0.10(+1.80%)
Sep 22, 2021 5.678 5.834 5.623 5.605 809,725 +0.09(+1.66%)
Sep 21, 2021 5.706 5.770 5.358 5.513 1,152,849 -0.11(-1.95%)
Sep 20, 2021 5.468 5.678 5.468 5.623 1,237,770 -0.17(-3.00%)
Sep 17, 2021 6.026 6.026 5.761 5.797 2,489,716 -0.18(-3.06%)
Sep 16, 2021 6.274 6.274 5.926 5.981 694,012 -0.32(-5.09%)
Sep 15, 2021 6.100 6.338 6.100 6.301 841,866 +0.22(+3.61%)
Sep 14, 2021 6.329 6.329 6.036 6.081 707,580 -0.19(-3.07%)
Sep 13, 2021 6.457 6.448 6.219 6.274 819,630 -0.17(-2.70%)
Sep 10, 2021 6.438 6.696 6.438 6.448 762,488 +0.10(+1.59%)
Sep 09, 2021 6.228 6.438 6.228 6.347 551,683 +0.04(+0.58%)
Sep 08, 2021 6.548 6.576 6.301 6.310 639,680 -0.26(-3.91%)
Sep 07, 2021 6.503 6.704 6.466 6.567 696,339 +0.10(+1.56%)
Sep 03, 2021 6.448 6.563 6.402 6.466 588,000 +0.01(+0.14%)
Sep 02, 2021 6.384 6.590 6.384 6.457 664,213 +0.15(+2.32%)
Sep 01, 2021 6.319 6.356 6.011 6.310 830,004 -0.05(-0.86%)
Aug 31, 2021 6.393 6.466 6.264 6.365 432,158 -0.06(-1.00%)
Aug 30, 2021 6.603 6.603 6.379 6.429 532,968 -0.05(-0.85%)
Aug 27, 2021 6.237 6.521 6.228 6.484 652,714 +0.28(+4.58%)
Aug 26, 2021 6.329 6.374 6.191 6.200 485,914 -0.18(-2.87%)
Aug 25, 2021 6.438 6.489 6.329 6.384 421,770 -0.05(-0.71%)
Aug 24, 2021 6.365 6.493 6.329 6.429 1,373,573 +0.16(+2.63%)
Aug 23, 2021 6.200 6.338 6.136 6.264 616,725 +0.25(+4.11%)
Aug 20, 2021 5.990 6.104 5.916 6.017 665,980 +0.00(+0.00%)
Aug 19, 2021 6.228 6.264 5.944 6.017 1,014,985 -0.34(-5.33%)
Aug 18, 2021 6.329 6.585 6.255 6.356 678,715 +0.00(+0.00%)
Aug 17, 2021 6.475 6.539 6.310 6.356 642,146 -0.26(-3.88%)
Aug 16, 2021 6.631 6.744 6.440 6.612 650,290 -0.11(-1.62%)
Aug 13, 2021 6.821 6.867 6.703 6.721 615,542 -0.05(-0.80%)
Aug 12, 2021 6.930 6.939 6.676 6.776 716,036 -0.15(-2.23%)
Aug 11, 2021 6.830 6.958 6.776 6.930 839,077 +0.09(+1.33%)
Aug 10, 2021 6.622 6.921 6.622 6.840 719,750 +0.22(+3.29%)
Aug 09, 2021 6.522 6.703 6.468 6.622 608,160 -0.01(-0.14%)
Aug 06, 2021 6.531 6.740 6.531 6.631 681,996 +0.23(+3.55%)
Aug 05, 2021 6.322 6.513 6.276 6.404 1,449,870 +0.08(+1.29%)
Aug 04, 2021 6.676 6.758 6.286 6.322 1,925,852 -0.58(-8.42%)
Aug 03, 2021 6.840 6.999 6.635 6.903 1,638,422 +0.09(+1.33%)
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.