Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.300 7.496 7.272 7.393 1,035,370 +0.09(+1.28%)
Feb 25, 2022 7.020 7.309 7.146 7.300 512,075 +0.27(+3.85%)
Feb 24, 2022 7.086 7.086 6.825 7.030 1,262,633 -0.12(-1.70%)
Feb 23, 2022 7.235 7.370 7.141 7.151 445,031 -0.05(-0.65%)
Feb 22, 2022 7.263 7.393 7.141 7.197 1,071,476 -0.01(-0.13%)
Feb 18, 2022 7.207 0 -0.06(-0.77%)
Feb 17, 2022 7.114 7.412 7.114 7.263 829,771 +0.08(+1.17%)
Feb 16, 2022 7.058 7.239 7.039 7.179 542,274 +0.09(+1.32%)
Feb 15, 2022 7.058 7.136 6.938 7.086 592,932 -0.05(-0.65%)
Feb 14, 2022 7.178 7.197 7.072 7.132 754,493 +0.01(+0.13%)
Feb 11, 2022 7.021 7.160 6.993 7.123 587,030 +0.05(+0.65%)
Feb 10, 2022 7.141 7.280 7.021 7.076 620,622 -0.16(-2.17%)
Feb 09, 2022 7.261 7.308 7.150 7.234 659,224 +0.00(+0.00%)
Feb 08, 2022 7.002 7.234 7.002 7.234 1,236,087 +0.27(+3.85%)
Feb 07, 2022 7.039 7.104 6.882 6.965 950,644 -0.06(-0.92%)
Feb 04, 2022 7.002 7.104 6.882 7.030 1,039,654 +0.10(+1.47%)
Feb 03, 2022 6.595 6.928 1,755,901 +0.35(+5.34%)
Feb 02, 2022 6.475 6.790 6.420 6.577 1,429,551 +0.18(+2.75%)
Feb 01, 2022 6.235 6.475 6.163 6.401 1,014,220 +0.06(+1.02%)
Jan 31, 2022 6.299 6.457 6.336 859,013 -0.03(-0.44%)
Jan 28, 2022 6.299 6.355 6.142 6.364 659,064 +0.07(+1.18%)
Jan 27, 2022 6.364 6.457 6.228 6.290 543,899 +0.00(+0.00%)
Jan 26, 2022 6.484 6.558 6.207 6.290 565,740 -0.07(-1.16%)
Jan 25, 2022 6.235 6.424 6.096 6.364 905,788 +0.06(+0.88%)
Jan 24, 2022 6.151 6.355 5.957 6.309 1,052,754 +0.05(+0.74%)
Jan 21, 2022 6.568 6.568 6.262 6.262 1,106,191 -0.42(-6.23%)
Jan 20, 2022 6.956 7.067 6.669 6.679 535,392 -0.28(-3.99%)
Jan 19, 2022 6.956 7.049 6.877 6.956 631,547 +0.08(+1.21%)
Jan 18, 2022 6.938 6.993 6.808 6.873 759,622 -0.06(-0.80%)
Jan 14, 2022 6.928 0 +0.03(+0.40%)
Jan 13, 2022 6.882 7.062 6.873 6.901 777,205 +0.03(+0.40%)
Jan 12, 2022 6.660 6.928 6.637 6.873 1,266,105 +0.25(+3.77%)
Jan 11, 2022 6.558 6.651 6.475 6.623 728,178 +0.06(+0.85%)
Jan 10, 2022 6.595 6.623 6.457 6.568 615,680 +0.02(+0.28%)
Jan 07, 2022 6.466 6.595 6.420 6.549 555,789 +0.09(+1.43%)
Jan 06, 2022 6.586 6.632 6.420 6.457 700,975 -0.06(-0.85%)
Jan 05, 2022 6.401 6.660 6.392 6.512 867,649 +0.15(+2.33%)
Jan 04, 2022 6.346 6.466 6.318 6.364 568,279 +0.06(+0.88%)
Jan 03, 2022 6.124 6.471 6.119 6.309 654,172 +0.21(+3.49%)
Dec 31, 2021 6.087 6.124 5.966 6.096 746,680 +0.01(+0.15%)
Dec 30, 2021 6.161 6.220 6.077 6.087 487,586 -0.04(-0.60%)
Dec 29, 2021 6.207 6.244 6.114 6.124 492,596 -0.08(-1.34%)
Dec 28, 2021 6.262 6.312 6.161 6.207 437,593 -0.06(-0.89%)
Dec 27, 2021 6.225 6.281 6.096 6.262 498,279 +0.01(+0.15%)
Dec 23, 2021 6.309 6.327 6.216 6.253 518,630 -0.04(-0.59%)
Dec 22, 2021 6.188 6.290 6.114 6.290 463,914 +0.06(+1.04%)
Dec 21, 2021 6.114 6.272 6.091 6.225 646,076 +0.20(+3.38%)
Dec 20, 2021 6.031 6.059 5.865 6.022 805,941 -0.13(-2.11%)
Dec 17, 2021 5.911 6.170 5.846 6.151 3,265,025 +0.20(+3.42%)
Dec 16, 2021 5.929 6.096 5.869 5.948 919,133 +0.06(+1.10%)
Dec 15, 2021 5.680 5.906 5.596 5.883 1,068,721 +0.19(+3.41%)
Dec 14, 2021 5.707 5.911 5.656 5.689 1,177,350 -0.04(-0.65%)
Dec 13, 2021 5.892 5.892 5.592 5.726 979,209 -0.19(-3.28%)
Dec 10, 2021 6.013 6.050 5.804 5.920 751,238 -0.05(-0.78%)
Dec 09, 2021 5.929 5.985 5.800 5.966 518,156 -0.06(-0.92%)
Dec 08, 2021 5.957 6.063 5.939 6.022 690,150 +0.05(+0.77%)
Dec 07, 2021 5.929 6.068 5.892 5.976 612,331 +0.14(+2.38%)
Dec 06, 2021 5.865 5.929 5.707 5.837 851,217 +0.01(+0.16%)
Dec 03, 2021 5.892 5.957 5.763 5.828 682,063 -0.06(-0.94%)
Dec 02, 2021 5.606 5.920 5.559 5.883 774,491 +0.31(+5.65%)
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.