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, 2022 6.206 6.358 6.130 6.263 616,125 -0.05(-0.75%)
Aug 30, 2022 6.595 6.662 6.244 6.310 779,454 -0.37(-5.55%)
Aug 29, 2022 6.719 6.861 6.652 6.681 751,009 -0.10(-1.54%)
Aug 26, 2022 6.842 6.928 6.771 6.785 694,834 -0.08(-1.11%)
Aug 25, 2022 6.814 6.861 6.766 6.861 763,668 +0.11(+1.69%)
Aug 24, 2022 6.671 6.776 6.595 6.747 754,832 +0.06(+0.85%)
Aug 23, 2022 6.728 6.861 6.671 6.690 637,054 +0.04(+0.57%)
Aug 22, 2022 6.567 6.747 6.500 6.652 528,784 +0.01(+0.14%)
Aug 19, 2022 6.719 6.738 6.586 6.643 700,360 -0.17(-2.51%)
Aug 18, 2022 6.510 6.814 6.510 6.814 638,988 +0.32(+4.98%)
Aug 17, 2022 6.557 6.652 6.443 6.491 441,274 -0.14(-2.15%)
Aug 16, 2022 6.614 6.694 6.596 6.633 699,521 +0.08(+1.29%)
Aug 15, 2022 6.586 6.586 6.389 6.549 649,497 -0.18(-2.65%)
Aug 12, 2022 6.567 6.765 6.567 6.727 683,974 +0.10(+1.56%)
Aug 11, 2022 6.596 6.727 6.558 6.624 754,699 +0.12(+1.88%)
Aug 10, 2022 6.530 6.530 6.431 6.502 1,055,607 +0.07(+1.02%)
Aug 09, 2022 6.408 6.492 6.318 6.436 771,898 +0.05(+0.74%)
Aug 08, 2022 6.445 6.520 6.328 6.389 1,054,874 -0.01(-0.15%)
Aug 05, 2022 6.210 6.441 6.154 6.398 579,633 +0.16(+2.56%)
Aug 04, 2022 6.445 6.445 6.239 6.239 898,990 -0.19(-2.92%)
Aug 03, 2022 6.755 6.755 6.342 6.426 995,874 -0.34(-5.00%)
Aug 02, 2022 6.802 6.981 6.699 6.765 810,826 -0.10(-1.50%)
Aug 01, 2022 6.840 6.934 6.679 6.868 748,011 -0.08(-1.22%)
Jul 29, 2022 6.943 6.990 6.784 6.953 554,095 +0.10(+1.51%)
Jul 28, 2022 6.971 7.009 6.755 6.849 473,980 -0.08(-1.22%)
Jul 27, 2022 6.680 6.962 6.600 6.934 566,622 +0.26(+3.94%)
Jul 26, 2022 6.643 6.734 6.586 6.671 513,289 -0.02(-0.28%)
Jul 25, 2022 6.520 6.708 6.488 6.690 452,965 +0.23(+3.64%)
Jul 22, 2022 6.624 6.718 6.417 6.455 466,287 -0.13(-2.00%)
Jul 21, 2022 6.596 6.690 6.417 6.586 603,913 -0.10(-1.54%)
Jul 20, 2022 6.690 6.718 6.577 6.690 461,169 +0.00(+0.00%)
Jul 19, 2022 6.577 6.713 6.539 6.690 592,880 +0.15(+2.30%)
Jul 18, 2022 6.624 6.755 6.530 6.539 799,680 +0.05(+0.72%)
Jul 15, 2022 6.511 6.520 6.304 6.492 674,327 +0.08(+1.32%)
Jul 14, 2022 6.333 6.417 6.173 6.408 1,245,176 -0.16(-2.43%)
Jul 13, 2022 6.239 6.619 6.239 6.567 850,485 +0.28(+4.48%)
Jul 12, 2022 6.088 6.351 6.079 6.286 844,053 +0.12(+1.98%)
Jul 11, 2022 6.126 6.248 6.116 6.163 849,491 -0.06(-0.91%)
Jul 08, 2022 6.333 6.361 6.145 6.220 728,874 -0.08(-1.34%)
Jul 07, 2022 6.182 6.389 6.173 6.304 851,086 +0.30(+5.01%)
Jul 06, 2022 6.013 6.098 5.764 6.004 825,211 -0.07(-1.08%)
Jul 05, 2022 6.201 6.239 6.013 6.069 1,459,226 -0.30(-4.72%)
Jul 01, 2022 6.408 6.455 6.173 6.370 647,248 -0.03(-0.44%)
Jun 30, 2022 6.333 6.464 6.248 6.398 1,227,364 -0.08(-1.16%)
Jun 29, 2022 6.718 6.737 6.384 6.473 644,793 -0.17(-2.55%)
Jun 28, 2022 6.699 6.802 6.563 6.643 728,259 +0.06(+0.86%)
Jun 27, 2022 6.558 6.661 6.455 6.586 675,923 +0.13(+2.04%)
Jun 24, 2022 6.267 6.455 6.192 6.455 991,141 +0.19(+3.00%)
Jun 23, 2022 6.417 6.511 6.154 6.267 858,432 -0.16(-2.49%)
Jun 22, 2022 6.351 6.473 6.304 6.426 994,883 -0.12(-1.87%)
Jun 21, 2022 6.436 6.798 6.422 6.549 1,153,537 +0.30(+4.81%)
Jun 17, 2022 6.661 6.661 6.201 6.248 3,020,325 -0.38(-5.67%)
Jun 16, 2022 6.718 6.812 6.586 6.624 928,734 -0.32(-4.60%)
Jun 15, 2022 6.840 7.009 6.793 6.943 1,030,188 +0.17(+2.50%)
Jun 14, 2022 6.868 6.934 6.708 6.774 1,075,151 -0.04(-0.55%)
Jun 13, 2022 6.877 6.943 6.727 6.812 1,184,954 -0.28(-3.97%)
Jun 10, 2022 6.981 7.197 6.896 7.094 722,649 -0.05(-0.66%)
Jun 09, 2022 7.347 7.347 7.126 7.141 713,825 -0.23(-3.18%)
Jun 08, 2022 7.770 7.770 7.338 7.375 509,126 -0.44(-5.65%)
Jun 07, 2022 7.676 7.873 7.620 7.817 707,050 +0.12(+1.59%)
Jun 06, 2022 7.723 7.742 7.573 7.695 457,743 +0.09(+1.24%)
Jun 03, 2022 7.779 7.817 7.451 7.601 1,062,780 -0.23(-2.88%)
Jun 02, 2022 7.685 7.963 7.652 7.826 720,887 +0.19(+2.46%)
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.