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

Suncoke Energy Inc (NY: SXC )

10.76 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jan 31, 2023 8.541 8.752 8.464 8.742 961,452 +0.22(+2.59%)
Jan 30, 2023 8.637 8.728 8.512 8.521 724,329 -0.19(-2.20%)
Jan 27, 2023 8.819 8.876 8.665 8.713 531,964 -0.13(-1.52%)
Jan 26, 2023 8.896 8.934 8.704 8.848 525,338 -0.02(-0.22%)
Jan 25, 2023 8.829 8.910 8.725 8.867 363,607 +0.00(+0.00%)
Jan 24, 2023 8.790 8.891 8.713 8.867 372,325 -0.01(-0.11%)
Jan 23, 2023 8.857 8.963 8.805 8.876 653,477 -0.02(-0.22%)
Jan 20, 2023 8.723 8.920 8.637 8.896 570,546 +0.21(+2.43%)
Jan 19, 2023 8.627 8.737 8.521 8.685 531,176 +0.02(+0.22%)
Jan 18, 2023 8.857 8.924 8.665 8.665 844,867 -0.13(-1.53%)
Jan 17, 2023 8.694 8.829 8.694 8.800 721,928 +0.07(+0.77%)
Jan 13, 2023 8.598 8.742 8.545 8.733 495,108 +0.11(+1.22%)
Jan 12, 2023 8.425 8.637 8.387 8.627 714,654 +0.28(+3.33%)
Jan 11, 2023 8.445 8.473 8.291 8.349 611,284 -0.06(-0.68%)
Jan 10, 2023 8.397 8.435 8.310 8.406 566,514 +0.08(+0.92%)
Jan 09, 2023 8.627 8.685 8.329 8.329 605,966 -0.17(-2.03%)
Jan 06, 2023 8.339 8.550 8.306 8.502 772,056 +0.28(+3.38%)
Jan 05, 2023 8.157 8.258 8.157 8.224 706,594 -0.03(-0.35%)
Jan 04, 2023 7.917 8.306 7.754 8.253 711,745 +0.14(+1.78%)
Jan 03, 2023 8.320 8.368 8.061 8.109 1,069,818 -0.17(-2.09%)
Dec 30, 2022 8.253 8.310 8.196 8.282 1,180,286 -0.03(-0.35%)
Dec 29, 2022 8.205 8.310 8.195 8.310 642,744 +0.16(+2.00%)
Dec 28, 2022 8.368 8.411 8.109 8.147 536,952 -0.22(-2.64%)
Dec 27, 2022 8.387 8.445 8.291 8.368 507,720 +0.06(+0.69%)
Dec 23, 2022 8.272 8.363 8.186 8.310 622,703 +0.12(+1.52%)
Dec 22, 2022 8.253 8.282 7.984 8.186 494,233 -0.06(-0.70%)
Dec 21, 2022 8.253 8.320 8.195 8.243 1,263,647 +0.11(+1.30%)
Dec 20, 2022 8.003 8.200 7.979 8.138 778,433 +0.20(+2.54%)
Dec 19, 2022 8.051 8.181 7.840 7.936 1,072,339 -0.06(-0.72%)
Dec 16, 2022 7.687 8.080 7.687 7.994 6,969,512 +0.22(+2.84%)
Dec 15, 2022 7.994 7.994 7.759 7.773 967,423 -0.31(-3.80%)
Dec 14, 2022 8.090 8.147 7.965 8.080 962,250 -0.02(-0.24%)
Dec 13, 2022 8.205 8.210 8.061 8.099 1,155,319 +0.11(+1.32%)
Dec 12, 2022 7.811 7.994 7.706 7.994 838,984 +0.15(+1.96%)
Dec 09, 2022 8.195 8.214 7.830 7.840 873,357 -0.38(-4.67%)
Dec 08, 2022 8.349 8.397 8.181 8.224 672,995 +0.00(+0.00%)
Dec 07, 2022 8.157 8.358 8.099 8.224 874,639 +0.05(+0.59%)
Dec 06, 2022 8.118 8.282 8.080 8.176 1,422,319 +0.08(+0.95%)
Dec 05, 2022 8.329 8.329 8.070 8.099 871,621 -0.17(-2.09%)
Dec 02, 2022 8.070 8.282 8.070 8.272 1,180,113 +0.10(+1.17%)
Dec 01, 2022 8.157 8.262 8.111 8.176 1,245,000 +0.06(+0.71%)
Nov 30, 2022 8.061 8.118 7.907 8.118 1,262,534 +0.12(+1.44%)
Nov 29, 2022 7.917 8.094 7.912 8.003 1,079,656 +0.17(+2.21%)
Nov 28, 2022 7.754 7.936 7.677 7.830 934,023 -0.09(-1.09%)
Nov 25, 2022 8.022 8.070 7.917 7.917 404,235 -0.04(-0.48%)
Nov 23, 2022 7.898 7.970 7.830 7.955 404,229 +0.04(+0.48%)
Nov 22, 2022 7.917 8.013 7.883 7.917 504,334 +0.09(+1.10%)
Nov 21, 2022 7.629 7.878 7.523 7.830 821,060 +0.12(+1.49%)
Nov 18, 2022 7.898 7.898 7.639 7.715 1,044,882 -0.14(-1.83%)
Nov 17, 2022 7.735 7.878 7.696 7.859 537,307 +0.02(+0.24%)
Nov 16, 2022 7.926 8.019 7.831 7.840 573,802 -0.21(-2.60%)
Nov 15, 2022 7.888 8.049 7.812 8.049 715,345 +0.18(+2.29%)
Nov 14, 2022 7.840 8.016 7.840 7.869 660,007 -0.05(-0.60%)
Nov 11, 2022 8.182 8.306 7.897 7.916 800,627 -0.09(-1.07%)
Nov 10, 2022 7.935 8.063 7.816 8.002 690,347 +0.35(+4.60%)
Nov 09, 2022 8.173 8.177 7.641 7.650 939,717 -0.61(-7.36%)
Nov 08, 2022 8.049 8.287 7.992 8.258 789,400 +0.23(+2.84%)
Nov 07, 2022 7.983 8.087 7.888 8.030 1,210,505 +0.09(+1.08%)
Nov 04, 2022 7.564 7.954 7.512 7.945 1,176,302 +0.62(+8.43%)
Nov 03, 2022 7.023 7.336 7.023 7.327 804,681 +0.25(+3.49%)
Nov 02, 2022 7.127 7.289 7.009 7.080 1,133,908 -0.10(-1.32%)
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.