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

Suncoke Energy Inc (NY: SXC )

10.73 +0.09 (+0.85%)
Official Closing Price Updated: 7:00 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 (%)
Jul 29, 2022 6.939 6.986 6.779 6.948 554,447 +0.10(+1.51%)
Jul 28, 2022 6.967 7.005 6.751 6.845 474,282 -0.08(-1.22%)
Jul 27, 2022 6.676 6.958 6.596 6.929 566,983 +0.26(+3.94%)
Jul 26, 2022 6.638 6.730 6.582 6.667 513,616 -0.02(-0.28%)
Jul 25, 2022 6.516 6.704 6.483 6.685 453,253 +0.23(+3.64%)
Jul 22, 2022 6.620 6.713 6.413 6.451 466,584 -0.13(-2.00%)
Jul 21, 2022 6.591 6.685 6.413 6.582 604,298 -0.10(-1.54%)
Jul 20, 2022 6.685 6.713 6.573 6.685 461,463 +0.00(+0.00%)
Jul 19, 2022 6.573 6.709 6.535 6.685 593,258 +0.15(+2.30%)
Jul 18, 2022 6.620 6.751 6.526 6.535 800,189 +0.05(+0.72%)
Jul 15, 2022 6.507 6.516 6.300 6.488 674,756 +0.08(+1.32%)
Jul 14, 2022 6.329 6.413 6.169 6.404 1,245,969 -0.16(-2.43%)
Jul 13, 2022 6.235 6.615 6.235 6.563 851,026 +0.28(+4.48%)
Jul 12, 2022 6.084 6.347 6.075 6.282 844,590 +0.12(+1.98%)
Jul 11, 2022 6.122 6.244 6.113 6.160 850,031 -0.06(-0.91%)
Jul 08, 2022 6.329 6.357 6.141 6.216 729,338 -0.08(-1.34%)
Jul 07, 2022 6.178 6.385 6.169 6.300 851,628 +0.30(+5.01%)
Jul 06, 2022 6.009 6.094 5.760 6.000 825,736 -0.07(-1.08%)
Jul 05, 2022 6.197 6.235 6.009 6.066 1,460,155 -0.30(-4.72%)
Jul 01, 2022 6.404 6.451 6.169 6.366 647,660 -0.03(-0.44%)
Jun 30, 2022 6.329 6.460 6.244 6.394 1,228,146 -0.08(-1.16%)
Jun 29, 2022 6.713 6.732 6.380 6.469 645,203 -0.17(-2.55%)
Jun 28, 2022 6.695 6.798 6.559 6.638 728,722 +0.06(+0.86%)
Jun 27, 2022 6.554 6.657 6.451 6.582 676,353 +0.13(+2.04%)
Jun 24, 2022 6.263 6.451 6.188 6.451 991,772 +0.19(+3.00%)
Jun 23, 2022 6.413 6.507 6.150 6.263 858,978 -0.16(-2.49%)
Jun 22, 2022 6.347 6.469 6.300 6.422 995,516 -0.12(-1.87%)
Jun 21, 2022 6.432 6.793 6.418 6.544 1,154,272 +0.30(+4.81%)
Jun 17, 2022 6.657 6.657 6.197 6.244 3,022,247 -0.38(-5.67%)
Jun 16, 2022 6.713 6.807 6.582 6.620 929,325 -0.32(-4.60%)
Jun 15, 2022 6.836 7.005 6.789 6.939 1,030,844 +0.17(+2.50%)
Jun 14, 2022 6.864 6.929 6.704 6.770 1,075,835 -0.04(-0.55%)
Jun 13, 2022 6.873 6.939 6.723 6.807 1,185,708 -0.28(-3.97%)
Jun 10, 2022 6.976 7.192 6.892 7.089 723,109 -0.05(-0.66%)
Jun 09, 2022 7.343 7.343 7.122 7.136 714,279 -0.23(-3.18%)
Jun 08, 2022 7.765 7.765 7.333 7.371 509,450 -0.44(-5.65%)
Jun 07, 2022 7.671 7.868 7.615 7.812 707,501 +0.12(+1.59%)
Jun 06, 2022 7.718 7.737 7.568 7.690 458,034 +0.09(+1.24%)
Jun 03, 2022 7.774 7.812 7.446 7.596 1,063,456 -0.23(-2.88%)
Jun 02, 2022 7.681 7.958 7.648 7.821 721,346 +0.19(+2.46%)
Jun 01, 2022 7.652 7.718 7.502 7.634 580,106 +0.04(+0.49%)
May 31, 2022 7.728 7.821 7.568 7.596 932,429 -0.09(-1.22%)
May 27, 2022 7.897 7.944 7.681 7.690 554,391 -0.14(-1.80%)
May 26, 2022 7.615 7.915 7.615 7.831 1,027,866 +0.23(+2.96%)
May 25, 2022 7.493 7.634 7.394 7.605 518,403 +0.12(+1.63%)
May 24, 2022 7.493 7.563 7.333 7.483 722,543 -0.10(-1.36%)
May 23, 2022 7.390 7.624 7.333 7.587 1,071,637 +0.34(+4.66%)
May 20, 2022 7.521 7.571 7.080 7.249 614,919 -0.19(-2.53%)
May 19, 2022 7.249 7.577 7.240 7.436 1,018,021 +0.13(+1.80%)
May 18, 2022 7.540 7.624 7.258 7.305 999,470 -0.22(-2.87%)
May 17, 2022 7.455 7.559 7.380 7.521 730,272 +0.26(+3.62%)
May 16, 2022 7.221 7.375 7.184 7.258 887,714 +0.12(+1.70%)
May 13, 2022 7.062 7.267 7.062 7.137 631,815 +0.18(+2.54%)
May 12, 2022 7.025 7.118 6.853 6.960 744,744 -0.18(-2.48%)
May 11, 2022 7.230 7.398 7.100 7.137 651,683 +0.05(+0.66%)
May 10, 2022 7.258 7.286 6.890 7.090 837,662 -0.10(-1.42%)
May 09, 2022 7.314 7.323 7.118 7.193 844,851 -0.33(-4.34%)
May 06, 2022 7.519 7.612 7.333 7.519 1,251,089 +0.02(+0.25%)
May 05, 2022 8.013 8.022 7.370 7.500 803,999 -0.45(-5.63%)
May 04, 2022 7.966 8.041 7.631 7.948 843,971 +0.15(+1.91%)
May 03, 2022 7.500 7.826 7.300 7.798 1,000,876 +0.27(+3.59%)
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.