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

Suncoke Energy Inc (NY: SXC )

10.60 +0.04 (+0.38%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 17, 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 (%)
Jun 30, 2023 7.630 7.674 7.543 7.621 1,255,449 +0.03(+0.38%)
Jun 29, 2023 7.466 7.664 7.408 7.592 431,247 +0.18(+2.48%)
Jun 28, 2023 7.543 7.587 7.272 7.408 495,577 -0.20(-2.67%)
Jun 27, 2023 7.543 7.688 7.393 7.611 596,873 +0.10(+1.29%)
Jun 26, 2023 7.582 7.674 7.514 7.514 521,958 -0.07(-0.89%)
Jun 23, 2023 7.611 7.669 7.509 7.582 738,926 -0.15(-2.00%)
Jun 22, 2023 7.766 7.872 7.611 7.737 506,146 -0.09(-1.11%)
Jun 21, 2023 7.785 7.901 7.737 7.824 631,619 +0.06(+0.75%)
Jun 20, 2023 7.504 7.795 7.466 7.766 654,614 +0.24(+3.22%)
Jun 16, 2023 7.650 7.659 7.408 7.524 2,054,958 -0.07(-0.89%)
Jun 15, 2023 7.378 7.630 7.592 610,578 +0.13(+1.69%)
May 08, 2023 7.533 7.734 7.389 7.466 705,671 +0.08(+1.04%)
May 05, 2023 7.236 7.451 7.236 7.389 495,892 +0.27(+3.77%)
May 04, 2023 7.063 7.312 7.060 7.121 654,508 -0.05(-0.67%)
May 03, 2023 7.226 7.355 7.169 7.169 655,758 -0.10(-1.32%)
May 02, 2023 7.351 7.394 7.130 7.264 610,765 -0.13(-1.81%)
May 01, 2023 7.485 7.562 7.370 7.399 492,652 -0.06(-0.77%)
Apr 28, 2023 7.456 7.523 7.370 7.456 1,572,971 -0.03(-0.38%)
Apr 27, 2023 7.514 7.533 7.355 7.485 659,558 -0.06(-0.76%)
Apr 26, 2023 7.629 7.676 7.475 7.542 428,436 -0.11(-1.38%)
Apr 25, 2023 7.744 7.763 7.648 7.648 464,591 -0.23(-2.92%)
Apr 24, 2023 7.878 7.988 7.849 7.878 575,892 -0.01(-0.12%)
Apr 21, 2023 8.146 8.146 7.791 7.887 462,731 -0.29(-3.52%)
Apr 20, 2023 8.204 8.247 8.103 8.175 429,605 -0.09(-1.04%)
Apr 19, 2023 8.194 8.280 8.098 8.261 371,955 -0.03(-0.35%)
Apr 18, 2023 8.242 8.309 8.157 8.290 466,950 +0.05(+0.58%)
Apr 17, 2023 8.319 8.328 8.175 8.242 395,102 +0.00(+0.00%)
Apr 14, 2023 8.366 8.424 8.146 8.242 429,318 -0.14(-1.71%)
Apr 13, 2023 8.309 8.429 8.290 8.386 545,882 +0.10(+1.16%)
Apr 12, 2023 8.453 8.453 8.266 8.290 519,101 -0.09(-1.03%)
Apr 11, 2023 8.395 8.458 8.352 8.376 435,907 +0.08(+0.92%)
Apr 10, 2023 8.280 8.453 8.261 8.299 439,086 +0.03(+0.35%)
Apr 06, 2023 8.366 8.366 8.251 8.271 382,287 -0.05(-0.58%)
Apr 05, 2023 8.338 8.395 8.175 8.319 502,645 -0.09(-1.03%)
Apr 04, 2023 8.692 8.774 8.261 8.405 532,909 -0.31(-3.52%)
Apr 03, 2023 8.673 8.779 8.529 8.711 1,090,455 +0.11(+1.22%)
Mar 31, 2023 8.558 8.779 8.529 8.606 837,007 +0.12(+1.35%)
Mar 30, 2023 8.597 8.611 8.453 8.491 392,591 -0.03(-0.34%)
Mar 29, 2023 8.520 8.592 8.453 8.520 648,492 +0.10(+1.14%)
Mar 28, 2023 8.309 8.501 8.232 8.424 677,773 +0.12(+1.38%)
Mar 27, 2023 8.290 8.352 8.184 8.309 449,675 +0.11(+1.29%)
Mar 24, 2023 8.021 8.271 7.993 8.204 516,478 +0.07(+0.82%)
Mar 23, 2023 8.232 8.350 8.050 8.136 695,982 +0.01(+0.12%)
Mar 22, 2023 8.309 8.366 8.117 8.127 940,665 -0.15(-1.85%)
Mar 21, 2023 8.462 8.501 8.247 8.280 968,796 +0.00(+0.00%)
Mar 20, 2023 8.242 8.481 8.213 8.280 1,024,676 +0.14(+1.77%)
Mar 17, 2023 8.242 8.328 8.127 8.136 3,831,755 -0.17(-2.08%)
Mar 16, 2023 8.002 8.462 7.945 8.309 1,292,982 +0.15(+1.88%)
Mar 15, 2023 8.395 8.405 8.069 8.156 1,537,803 -0.48(-5.55%)
Mar 14, 2023 8.740 8.855 8.472 8.635 954,034 +0.11(+1.24%)
Mar 13, 2023 8.625 8.829 8.501 8.529 1,172,444 -0.28(-3.16%)
Mar 10, 2023 9.152 9.294 8.755 8.807 1,075,902 -0.40(-4.37%)
Mar 09, 2023 9.334 9.387 9.124 9.210 922,801 -0.06(-0.62%)
Mar 08, 2023 9.200 9.306 9.148 9.267 558,338 +0.09(+0.94%)
Mar 07, 2023 9.382 9.411 9.114 9.181 976,672 -0.24(-2.54%)
Mar 06, 2023 9.842 9.852 9.315 9.421 1,130,660 -0.46(-4.66%)
Mar 03, 2023 9.670 9.991 9.651 9.881 987,339 +0.21(+2.18%)
Mar 02, 2023 9.382 9.756 9.354 9.670 910,416 +0.15(+1.61%)
Mar 01, 2023 9.172 9.545 9.133 9.517 1,398,818 +0.40(+4.42%)
Feb 28, 2023 8.970 9.195 8.922 9.114 911,535 +0.12(+1.39%)
Feb 27, 2023 8.740 9.052 8.740 8.989 658,078 +0.26(+2.96%)
Feb 24, 2023 8.692 8.764 8.515 8.731 586,311 -0.12(-1.41%)
Feb 23, 2023 8.980 9.085 8.716 8.855 644,445 -0.09(-0.96%)
Feb 22, 2023 8.903 9.095 8.874 8.942 852,412 +0.03(+0.32%)
Feb 21, 2023 9.344 9.368 8.860 8.913 965,122 -0.46(-4.91%)
Feb 17, 2023 9.344 9.430 9.248 9.373 612,326 +0.05(+0.51%)
Feb 16, 2023 9.181 9.373 9.172 9.325 749,179 +0.05(+0.52%)
Feb 15, 2023 9.009 9.277 8.903 9.277 1,316,481 +0.16(+1.79%)
Feb 14, 2023 9.085 9.200 9.000 9.114 1,001,810 +0.05(+0.52%)
Feb 13, 2023 9.000 9.109 8.934 9.066 593,567 +0.07(+0.74%)
Feb 10, 2023 8.819 9.019 8.762 9.000 816,787 +0.21(+2.38%)
Feb 09, 2023 8.895 8.971 8.753 8.791 1,070,486 +0.01(+0.11%)
Feb 08, 2023 9.066 9.066 8.639 8.781 994,998 -0.28(-3.04%)
Feb 07, 2023 9.085 9.113 8.943 9.057 1,498,429 -0.03(-0.31%)
Feb 06, 2023 8.905 9.171 8.861 9.085 3,612,360 +0.31(+3.58%)
Feb 03, 2023 8.696 8.886 8.696 8.772 971,629 +0.16(+1.88%)
Feb 02, 2023 8.591 8.648 8.335 8.610 923,964 +0.03(+0.33%)
Feb 01, 2023 8.620 8.672 8.206 8.582 1,108,970 -0.08(-0.88%)
Jan 31, 2023 8.458 8.667 8.382 8.658 970,814 +0.22(+2.59%)
Jan 30, 2023 8.553 8.644 8.430 8.439 731,382 -0.19(-2.20%)
Jan 27, 2023 8.734 8.791 8.582 8.629 537,144 -0.13(-1.52%)
Jan 26, 2023 8.810 8.848 8.620 8.762 530,453 -0.02(-0.22%)
Jan 25, 2023 8.743 8.824 8.641 8.781 367,147 +0.00(+0.00%)
Jan 24, 2023 8.705 8.805 8.629 8.781 375,950 -0.01(-0.11%)
Jan 23, 2023 8.772 8.876 8.720 8.791 659,840 -0.02(-0.22%)
Jan 20, 2023 8.639 8.834 8.553 8.810 576,102 +0.21(+2.43%)
Jan 19, 2023 8.544 8.653 8.439 8.601 536,349 +0.02(+0.22%)
Jan 18, 2023 8.772 8.838 8.582 8.582 853,094 -0.13(-1.53%)
Jan 17, 2023 8.610 8.743 8.610 8.715 728,957 +0.07(+0.77%)
Jan 13, 2023 8.515 8.658 8.463 8.648 499,929 +0.10(+1.22%)
Jan 12, 2023 8.344 8.553 8.306 8.544 721,613 +0.28(+3.33%)
Jan 11, 2023 8.363 8.392 8.211 8.268 617,236 -0.06(-0.68%)
Jan 10, 2023 8.316 8.354 8.230 8.325 572,031 +0.08(+0.92%)
Jan 09, 2023 8.544 8.601 8.249 8.249 611,867 -0.17(-2.03%)
Jan 06, 2023 8.259 8.468 8.225 8.420 779,574 +0.28(+3.38%)
Jan 05, 2023 8.078 8.178 8.078 8.145 713,474 -0.03(-0.35%)
Jan 04, 2023 7.841 8.225 7.679 8.173 718,675 +0.14(+1.78%)
Jan 03, 2023 8.240 8.287 7.983 8.031 1,080,235 -0.17(-2.09%)
Dec 30, 2022 8.173 8.230 8.117 8.202 1,191,778 -0.03(-0.35%)
Dec 29, 2022 8.126 8.230 8.116 8.230 649,002 +0.16(+2.00%)
Dec 28, 2022 8.287 8.330 8.031 8.069 542,180 -0.22(-2.64%)
Dec 27, 2022 8.306 8.363 8.211 8.287 512,664 +0.06(+0.69%)
Dec 23, 2022 8.192 8.282 8.107 8.230 628,767 +0.12(+1.52%)
Dec 22, 2022 8.173 8.202 7.907 8.107 499,045 -0.06(-0.70%)
Dec 21, 2022 8.173 8.240 8.116 8.164 1,275,951 +0.10(+1.30%)
Dec 20, 2022 7.926 8.121 7.902 8.059 786,012 +0.20(+2.54%)
Dec 19, 2022 7.974 8.102 7.764 7.860 1,082,780 -0.06(-0.72%)
Dec 16, 2022 7.612 8.002 7.612 7.917 7,037,374 +0.22(+2.84%)
Dec 15, 2022 7.917 7.917 7.684 7.698 976,843 -0.30(-3.80%)
Dec 14, 2022 8.012 8.069 7.888 8.002 971,620 -0.02(-0.24%)
Dec 13, 2022 8.126 8.131 7.983 8.021 1,166,569 +0.10(+1.32%)
Dec 12, 2022 7.736 7.917 7.631 7.917 847,153 +0.15(+1.96%)
Dec 09, 2022 8.116 8.135 7.755 7.764 881,861 -0.38(-4.67%)
Dec 08, 2022 8.268 8.316 8.102 8.145 679,548 +0.00(+0.00%)
Dec 07, 2022 8.078 8.278 8.021 8.145 883,156 +0.05(+0.59%)
Dec 06, 2022 8.040 8.202 8.002 8.097 1,436,168 +0.08(+0.95%)
Dec 05, 2022 8.249 8.249 7.993 8.021 880,108 -0.17(-2.09%)
Dec 02, 2022 7.993 8.202 7.993 8.192 1,191,603 +0.10(+1.17%)
Dec 01, 2022 8.078 8.183 8.032 8.097 1,257,122 +0.06(+0.71%)
Nov 30, 2022 7.983 8.040 7.831 8.040 1,274,827 +0.11(+1.44%)
Nov 29, 2022 7.841 8.016 7.836 7.926 1,090,169 +0.17(+2.21%)
Nov 28, 2022 7.679 7.860 7.603 7.755 943,118 -0.09(-1.09%)
Nov 25, 2022 7.945 7.993 7.841 7.841 408,171 -0.04(-0.48%)
Nov 23, 2022 7.822 7.893 7.755 7.879 408,165 +0.04(+0.48%)
Nov 22, 2022 7.841 7.936 7.807 7.841 509,244 +0.09(+1.10%)
Nov 21, 2022 7.555 7.803 7.451 7.755 829,055 +0.11(+1.49%)
Nov 18, 2022 7.822 7.822 7.565 7.641 1,055,056 -0.14(-1.83%)
Nov 17, 2022 7.660 7.803 7.622 7.784 542,539 +0.02(+0.24%)
Nov 16, 2022 7.849 7.942 7.755 7.764 579,389 -0.21(-2.60%)
Nov 15, 2022 7.812 7.972 7.736 7.972 722,310 +0.18(+2.29%)
Nov 14, 2022 7.764 7.939 7.764 7.793 666,434 -0.05(-0.60%)
Nov 11, 2022 8.103 8.226 7.821 7.840 808,423 -0.08(-1.07%)
Nov 10, 2022 7.859 7.986 7.741 7.924 697,069 +0.35(+4.60%)
Nov 09, 2022 8.094 8.099 7.567 7.576 948,867 -0.60(-7.36%)
Nov 08, 2022 7.972 8.207 7.915 8.179 797,087 +0.23(+2.84%)
Nov 07, 2022 7.906 8.009 7.812 7.953 1,222,292 +0.08(+1.08%)
Nov 04, 2022 7.492 7.877 7.440 7.868 1,187,755 +0.61(+8.43%)
Nov 03, 2022 6.955 7.266 6.955 7.256 812,517 +0.24(+3.49%)
Nov 02, 2022 7.059 7.219 6.941 7.012 1,144,949 -0.09(-1.32%)
Nov 01, 2022 6.974 7.134 6.908 7.106 1,293,913 +0.27(+3.99%)
Oct 31, 2022 7.416 7.444 6.645 6.833 2,028,931 +0.40(+6.30%)
Oct 28, 2022 6.353 6.428 6.202 6.428 1,034,992 +0.10(+1.64%)
Oct 27, 2022 6.400 6.400 6.212 6.325 563,751 -0.03(-0.44%)
Oct 26, 2022 6.400 6.522 6.315 6.353 554,495 +0.01(+0.15%)
Oct 25, 2022 6.202 6.400 6.113 6.343 541,050 +0.05(+0.75%)
Oct 24, 2022 6.381 6.400 6.249 6.296 608,889 -0.08(-1.18%)
Oct 21, 2022 6.165 6.437 6.122 6.372 811,342 +0.27(+4.48%)
Oct 20, 2022 6.061 6.183 5.986 6.099 708,142 +0.00(+0.00%)
Oct 19, 2022 6.136 6.212 6.014 6.099 504,197 -0.08(-1.37%)
Oct 18, 2022 6.146 6.254 6.089 6.183 1,071,609 +0.12(+2.02%)
Oct 17, 2022 6.080 6.146 5.995 6.061 615,837 +0.13(+2.22%)
Oct 14, 2022 6.117 6.117 5.910 5.929 432,623 -0.20(-3.23%)
Oct 13, 2022 5.845 6.127 5.826 6.127 659,850 +0.15(+2.52%)
Oct 12, 2022 5.845 6.014 5.769 5.976 792,777 +0.10(+1.76%)
Oct 11, 2022 5.929 5.981 5.797 5.873 767,217 -0.08(-1.27%)
Oct 10, 2022 5.882 6.028 5.816 5.948 739,526 +0.11(+1.94%)
Oct 07, 2022 5.882 5.901 5.816 5.835 479,422 -0.08(-1.27%)
Oct 06, 2022 5.845 5.976 5.826 5.910 600,318 -0.01(-0.16%)
Oct 05, 2022 5.854 5.948 5.826 5.920 556,482 -0.04(-0.63%)
Oct 04, 2022 5.901 5.976 5.863 5.957 628,282 +0.17(+2.93%)
Oct 03, 2022 5.609 5.816 5.609 5.788 516,657 +0.32(+5.85%)
Sep 30, 2022 5.496 5.581 5.430 5.468 1,198,828 -0.08(-1.53%)
Sep 29, 2022 5.647 5.670 5.430 5.553 1,376,050 -0.09(-1.67%)
Sep 28, 2022 5.506 5.703 5.468 5.647 654,709 +0.17(+3.09%)
Sep 27, 2022 5.515 5.590 5.426 5.478 693,589 +0.05(+0.87%)
Sep 26, 2022 5.430 5.581 5.383 5.430 788,703 -0.08(-1.37%)
Sep 23, 2022 5.741 5.741 5.449 5.506 910,986 -0.24(-4.26%)
Sep 22, 2022 5.845 5.901 5.746 5.750 522,972 -0.03(-0.49%)
Sep 21, 2022 5.948 5.976 5.769 5.779 563,426 -0.08(-1.44%)
Sep 20, 2022 5.929 5.929 5.788 5.863 531,546 -0.14(-2.35%)
Sep 19, 2022 5.666 6.037 5.666 6.005 727,766 +0.23(+3.91%)
Sep 16, 2022 5.797 5.901 5.666 5.779 2,899,378 -0.08(-1.29%)
Sep 15, 2022 5.948 6.005 5.826 5.854 925,678 -0.10(-1.74%)
Sep 14, 2022 6.174 6.174 5.882 5.957 876,860 -0.24(-3.80%)
Sep 13, 2022 6.296 6.437 6.174 6.193 684,687 -0.22(-3.38%)
Sep 12, 2022 6.381 6.536 6.334 6.409 1,138,052 +0.11(+1.79%)
Sep 09, 2022 6.221 6.386 6.212 6.296 613,406 +0.21(+3.40%)
Sep 08, 2022 6.174 6.193 6.080 6.089 605,953 -0.14(-2.27%)
Sep 07, 2022 6.023 6.249 5.901 6.230 1,055,833 +0.13(+2.16%)
Sep 06, 2022 6.183 6.277 6.061 6.099 494,563 +0.00(+0.00%)
Sep 02, 2022 6.230 6.230 6.061 6.099 438,289 +0.08(+1.25%)
Sep 01, 2022 6.089 6.108 5.995 6.023 524,544 -0.18(-2.88%)
Aug 31, 2022 6.146 6.296 6.070 6.202 622,124 -0.05(-0.75%)
Aug 30, 2022 6.532 6.597 6.183 6.249 787,044 -0.37(-5.55%)
Aug 29, 2022 6.654 6.795 6.588 6.616 758,321 -0.10(-1.54%)
Aug 26, 2022 6.776 6.861 6.706 6.720 701,599 -0.08(-1.11%)
Aug 25, 2022 6.748 6.795 6.701 6.795 771,104 +0.11(+1.69%)
Aug 24, 2022 6.607 6.710 6.532 6.682 762,182 +0.06(+0.85%)
Aug 23, 2022 6.663 6.795 6.607 6.626 643,257 +0.04(+0.57%)
Aug 22, 2022 6.503 6.682 6.437 6.588 533,933 +0.01(+0.14%)
Aug 19, 2022 6.654 6.673 6.522 6.579 707,180 -0.17(-2.51%)
Aug 18, 2022 6.447 6.748 6.447 6.748 645,210 +0.32(+4.98%)
Aug 17, 2022 6.494 6.588 6.381 6.428 445,571 -0.14(-2.15%)
Aug 16, 2022 6.551 6.630 6.532 6.569 706,333 +0.08(+1.29%)
Aug 15, 2022 6.523 6.523 6.327 6.485 655,821 -0.18(-2.65%)
Aug 12, 2022 6.504 6.699 6.504 6.662 690,634 +0.10(+1.56%)
Aug 11, 2022 6.532 6.662 6.495 6.560 762,048 +0.12(+1.88%)
Aug 10, 2022 6.467 6.467 6.369 6.439 1,065,886 +0.07(+1.02%)
Aug 09, 2022 6.346 6.430 6.258 6.374 779,414 +0.05(+0.74%)
Aug 08, 2022 6.383 6.458 6.267 6.327 1,065,145 -0.01(-0.15%)
Aug 05, 2022 6.151 6.378 6.095 6.337 585,276 +0.16(+2.56%)
Aug 04, 2022 6.383 6.383 6.178 6.178 907,743 -0.19(-2.92%)
Aug 03, 2022 6.690 6.690 6.281 6.365 1,005,571 -0.33(-5.00%)
Aug 02, 2022 6.737 6.914 6.634 6.699 818,721 -0.10(-1.50%)
Aug 01, 2022 6.774 6.867 6.615 6.802 755,294 -0.08(-1.22%)
Jul 29, 2022 6.876 6.923 6.718 6.886 559,490 +0.10(+1.51%)
Jul 28, 2022 6.904 6.941 6.690 6.783 478,596 -0.08(-1.22%)
Jul 27, 2022 6.616 6.895 6.537 6.867 572,139 +0.26(+3.94%)
Jul 26, 2022 6.579 6.669 6.523 6.606 518,287 -0.02(-0.28%)
Jul 25, 2022 6.458 6.644 6.425 6.625 457,376 +0.23(+3.64%)
Jul 22, 2022 6.560 6.653 6.355 6.392 470,828 -0.13(-2.00%)
Jul 21, 2022 6.532 6.625 6.355 6.523 609,794 -0.10(-1.54%)
Jul 20, 2022 6.625 6.653 6.513 6.625 465,659 +0.00(+0.00%)
Jul 19, 2022 6.513 6.648 6.476 6.625 598,653 +0.15(+2.30%)
Jul 18, 2022 6.560 6.690 6.467 6.476 807,467 +0.05(+0.72%)
Jul 15, 2022 6.448 6.458 6.244 6.430 680,893 +0.08(+1.32%)
Jul 14, 2022 6.271 6.355 6.113 6.346 1,257,301 -0.16(-2.43%)
Jul 13, 2022 6.178 6.555 6.178 6.504 858,766 +0.28(+4.48%)
Jul 12, 2022 6.030 6.290 6.020 6.225 852,271 +0.12(+1.98%)
Jul 11, 2022 6.067 6.188 6.057 6.104 857,762 -0.06(-0.91%)
Jul 08, 2022 6.271 6.299 6.085 6.160 735,971 -0.08(-1.34%)
Jul 07, 2022 6.123 6.327 6.114 6.244 859,373 +0.30(+5.01%)
Jul 06, 2022 5.955 6.039 5.709 5.946 833,246 -0.07(-1.08%)
Jul 05, 2022 6.141 6.178 5.955 6.011 1,473,435 -0.30(-4.72%)
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.