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

Suncoke Energy Inc (NY: SXC )

12.30 -0.26 (-2.07%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 12.55 12.63 12.28 12.30 1,068,900 -0.26(-2.07%)
Nov 25, 2024 12.71 12.76 12.55 12.56 726,460 -0.16(-1.26%)
Nov 22, 2024 12.65 12.82 12.65 12.72 596,628 +0.10(+0.79%)
Nov 21, 2024 12.60 12.79 12.56 12.62 605,760 +0.05(+0.40%)
Nov 20, 2024 12.51 12.72 12.51 12.57 475,603 +0.06(+0.48%)
Nov 19, 2024 12.33 12.53 12.29 12.51 558,869 +0.07(+0.56%)
Nov 18, 2024 12.33 12.71 12.33 12.44 690,140 +0.21(+1.72%)
Nov 15, 2024 12.40 12.52 12.18 12.23 667,991 -0.06(-0.49%)
Nov 14, 2024 12.44 12.55 12.15 12.29 715,267 -0.22(-1.76%)
Nov 13, 2024 12.61 12.64 12.33 12.51 1,070,153 -0.06(-0.48%)
Nov 12, 2024 12.69 12.70 12.38 12.57 951,072 -0.07(-0.55%)
Nov 11, 2024 12.55 12.81 12.45 12.64 849,371 +0.10(+0.80%)
Nov 08, 2024 12.33 12.54 12.18 12.54 1,068,199 +0.21(+1.70%)
Nov 07, 2024 12.21 12.50 12.11 12.33 1,450,451 +0.14(+1.15%)
Nov 06, 2024 11.50 12.23 11.45 12.19 1,371,080 +1.18(+10.72%)
Nov 05, 2024 10.45 11.06 10.32 11.01 1,224,626 +0.52(+4.96%)
Nov 04, 2024 9.850 10.59 9.850 10.49 1,365,278 +0.67(+6.82%)
Nov 01, 2024 10.23 10.31 9.670 9.820 1,900,034 -0.49(-4.75%)
Oct 31, 2024 9.600 10.43 9.590 10.31 1,630,896 +1.69(+19.61%)
Oct 30, 2024 8.520 8.755 8.520 8.620 504,300 +0.00(+0.00%)
Oct 29, 2024 8.590 8.695 8.570 8.620 481,312 -0.04(-0.46%)
Oct 28, 2024 8.570 8.695 8.570 8.660 439,223 +0.12(+1.41%)
Oct 25, 2024 8.510 8.665 8.500 8.540 509,301 +0.09(+1.07%)
Oct 24, 2024 8.450 8.500 8.305 8.450 574,190 -0.01(-0.12%)
Oct 23, 2024 8.400 8.545 8.365 8.460 469,059 +0.01(+0.12%)
Oct 22, 2024 8.470 8.510 8.400 8.450 585,619 -0.02(-0.24%)
Oct 21, 2024 8.770 8.770 8.460 8.470 686,650 -0.29(-3.31%)
Oct 18, 2024 8.840 8.855 8.735 8.760 588,079 -0.02(-0.23%)
Oct 17, 2024 8.670 8.845 8.640 8.780 624,063 +0.10(+1.15%)
Oct 16, 2024 8.680 8.810 8.610 8.680 534,024 +0.09(+1.05%)
Oct 15, 2024 8.630 8.725 8.560 8.590 490,797 -0.18(-2.05%)
Oct 14, 2024 8.610 8.800 8.540 8.770 493,789 +0.10(+1.15%)
Oct 11, 2024 8.540 8.705 8.540 8.670 371,791 +0.14(+1.64%)
Oct 10, 2024 8.490 8.595 8.380 8.530 541,780 +0.03(+0.35%)
Oct 09, 2024 8.330 8.510 8.310 8.500 382,839 +0.12(+1.43%)
Oct 08, 2024 8.420 8.420 8.120 8.380 705,920 -0.17(-1.99%)
Oct 07, 2024 8.410 8.565 8.390 8.550 903,601 +0.12(+1.42%)
Oct 04, 2024 8.640 8.660 8.410 8.430 433,468 -0.05(-0.59%)
Oct 03, 2024 8.500 8.590 8.445 8.480 552,705 -0.11(-1.28%)
Oct 02, 2024 8.710 8.789 8.540 8.590 521,125 -0.10(-1.15%)
Oct 01, 2024 8.660 8.700 8.520 8.690 556,918 +0.01(+0.12%)
Sep 30, 2024 8.660 8.740 8.610 8.680 667,835 +0.00(+0.00%)
Sep 27, 2024 8.550 8.730 8.490 8.680 695,553 +0.21(+2.48%)
Sep 26, 2024 8.500 8.740 8.435 8.470 865,812 +0.16(+1.93%)
Sep 25, 2024 8.310 8.330 8.165 8.310 1,033,523 -0.02(-0.24%)
Sep 24, 2024 8.270 8.505 8.270 8.330 1,532,065 +0.22(+2.71%)
Sep 23, 2024 8.240 8.370 8.090 8.110 939,848 -0.05(-0.61%)
Sep 20, 2024 8.090 8.380 8.045 8.160 14,751,015 -0.08(-0.97%)
Sep 19, 2024 8.290 8.330 8.100 8.240 1,444,048 +0.23(+2.87%)
Sep 18, 2024 8.110 8.340 7.985 8.010 1,296,602 -0.06(-0.74%)
Sep 17, 2024 8.050 8.095 7.930 8.070 1,778,745 +0.09(+1.13%)
Sep 16, 2024 7.980 8.005 7.840 7.980 1,773,445 +0.02(+0.25%)
Sep 13, 2024 7.870 8.060 7.820 7.960 1,017,863 +0.20(+2.58%)
Sep 12, 2024 7.790 7.889 7.720 7.760 1,307,376 +0.05(+0.65%)
Sep 11, 2024 7.720 7.720 7.470 7.710 841,138 -0.04(-0.52%)
Sep 10, 2024 7.890 7.890 7.660 7.750 1,085,518 -0.14(-1.77%)
Sep 09, 2024 8.170 8.175 7.880 7.890 1,010,706 -0.28(-3.43%)
Sep 06, 2024 8.300 8.320 8.040 8.170 864,605 -0.16(-1.92%)
Sep 05, 2024 8.440 8.495 8.270 8.330 873,145 -0.07(-0.83%)
Sep 04, 2024 8.410 8.530 8.360 8.400 686,061 -0.02(-0.24%)
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.