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

Suncoke Energy Inc (NY: SXC )

10.54 -0.07 (-0.71%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 16, 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 (%)
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%)
May 02, 2022 7.547 7.910 7.253 7.528 1,397,269 -0.22(-2.88%)
Apr 29, 2022 7.836 7.938 7.649 7.752 1,298,712 -0.14(-1.77%)
Apr 28, 2022 7.696 7.938 7.528 7.892 576,252 +0.16(+2.05%)
Apr 27, 2022 7.771 7.901 7.687 7.733 720,771 +0.12(+1.59%)
Apr 26, 2022 7.771 7.836 7.575 7.612 917,056 -0.11(-1.45%)
Apr 25, 2022 7.873 7.938 7.519 7.724 935,586 -0.39(-4.82%)
Apr 22, 2022 8.330 8.451 7.966 8.115 1,291,491 -0.21(-2.57%)
Apr 21, 2022 8.786 8.786 8.274 8.330 827,499 -0.46(-5.20%)
Apr 20, 2022 8.889 9.010 8.665 8.786 495,531 -0.17(-1.87%)
Apr 19, 2022 8.767 9.000 8.600 8.954 733,883 +0.10(+1.16%)
Apr 18, 2022 8.972 9.019 8.833 8.851 650,851 -0.05(-0.52%)
Apr 14, 2022 8.889 9.075 8.851 8.898 726,098 +0.04(+0.42%)
Apr 13, 2022 8.646 8.879 8.546 8.861 893,076 +0.34(+3.93%)
Apr 12, 2022 8.274 8.651 8.274 8.525 939,958 +0.37(+4.57%)
Apr 11, 2022 8.283 8.385 8.134 8.153 953,184 -0.19(-2.23%)
Apr 08, 2022 8.339 8.476 8.153 8.339 996,724 +0.02(+0.22%)
Apr 07, 2022 8.097 8.357 8.003 8.320 673,952 +0.19(+2.29%)
Apr 06, 2022 8.180 8.190 8.022 8.134 1,034,972 +0.05(+0.58%)
Apr 05, 2022 8.283 8.441 8.050 8.087 927,442 -0.18(-2.14%)
Apr 04, 2022 8.488 8.488 8.143 8.264 597,329 -0.15(-1.77%)
Apr 01, 2022 8.255 8.497 8.255 8.413 668,366 +0.11(+1.35%)
Mar 31, 2022 8.162 8.381 8.162 8.302 1,859,975 +0.06(+0.68%)
Mar 30, 2022 8.367 8.646 8.236 8.246 1,071,248 +0.01(+0.11%)
Mar 29, 2022 8.125 8.236 7.948 8.236 1,005,217 -0.07(-0.90%)
Mar 28, 2022 8.413 8.497 8.246 8.311 1,088,156 -0.26(-3.04%)
Mar 25, 2022 8.600 8.712 8.525 8.572 958,759 +0.08(+0.99%)
Mar 24, 2022 8.311 8.572 8.236 8.488 887,791 +0.18(+2.13%)
Mar 23, 2022 8.255 8.460 8.255 8.311 1,007,067 +0.11(+1.36%)
Mar 22, 2022 8.348 8.395 8.087 8.199 808,601 -0.10(-1.23%)
Mar 21, 2022 8.087 8.497 8.087 8.302 893,353 +0.35(+4.45%)
Mar 18, 2022 7.864 7.957 7.621 7.948 2,683,835 +0.02(+0.23%)
Mar 17, 2022 7.761 8.013 7.761 7.929 1,014,729 +0.33(+4.29%)
Mar 16, 2022 7.743 7.798 7.500 7.603 1,363,193 -0.13(-1.69%)
Mar 15, 2022 7.454 7.836 7.314 7.733 978,072 +0.10(+1.34%)
Mar 14, 2022 7.957 7.975 7.593 7.631 1,133,058 -0.48(-5.86%)
Mar 11, 2022 8.153 8.255 8.036 8.106 858,662 -0.16(-1.92%)
Mar 10, 2022 8.022 8.264 1,543,150 +0.28(+3.50%)
Mar 09, 2022 7.957 8.083 7.761 7.985 1,207,027 +0.03(+0.35%)
Mar 08, 2022 8.097 8.280 7.724 7.957 2,083,407 -0.34(-4.15%)
Mar 07, 2022 9.084 9.121 8.199 8.302 2,225,684 -0.76(-8.43%)
Mar 04, 2022 8.702 9.149 8.609 9.066 2,206,740 +0.42(+4.85%)
Mar 03, 2022 8.190 8.693 7.985 8.646 2,452,487 +0.47(+5.69%)
Mar 02, 2022 7.901 8.264 7.901 8.180 1,192,245 +0.39(+5.02%)
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.