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

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 4:00 PM EDT, Apr 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 (%)
Jan 31, 2023 8.535 8.746 8.458 8.737 962,064 +0.22(+2.59%)
Jan 30, 2023 8.631 8.722 8.506 8.516 724,790 -0.19(-2.20%)
Jan 27, 2023 8.813 8.871 8.660 8.708 532,303 -0.13(-1.52%)
Jan 26, 2023 8.890 8.928 8.698 8.842 525,672 -0.02(-0.22%)
Jan 25, 2023 8.823 8.904 8.719 8.861 363,838 +0.00(+0.00%)
Jan 24, 2023 8.785 8.885 8.708 8.861 372,562 -0.01(-0.11%)
Jan 23, 2023 8.852 8.957 8.799 8.871 653,893 -0.02(-0.22%)
Jan 20, 2023 8.717 8.914 8.631 8.890 570,909 +0.21(+2.43%)
Jan 19, 2023 8.621 8.732 8.516 8.679 531,515 +0.02(+0.22%)
Jan 18, 2023 8.852 8.919 8.660 8.660 845,405 -0.13(-1.53%)
Jan 17, 2023 8.689 8.823 8.689 8.794 722,388 +0.07(+0.77%)
Jan 13, 2023 8.593 8.737 8.540 8.727 495,423 +0.11(+1.22%)
Jan 12, 2023 8.420 8.631 8.382 8.621 715,109 +0.28(+3.33%)
Jan 11, 2023 8.439 8.468 8.286 8.343 611,673 -0.06(-0.68%)
Jan 10, 2023 8.391 8.430 8.305 8.401 566,875 +0.08(+0.92%)
Jan 09, 2023 8.621 8.679 8.324 8.324 606,352 -0.17(-2.03%)
Jan 06, 2023 8.334 8.545 8.300 8.497 772,548 +0.28(+3.38%)
Jan 05, 2023 8.152 8.252 8.152 8.219 707,044 -0.03(-0.35%)
Jan 04, 2023 7.912 8.300 7.749 8.247 712,198 +0.14(+1.78%)
Jan 03, 2023 8.315 8.363 8.056 8.104 1,070,499 -0.17(-2.09%)
Dec 30, 2022 8.247 8.305 8.191 8.276 1,181,037 -0.03(-0.35%)
Dec 29, 2022 8.200 8.305 8.190 8.305 643,153 +0.16(+2.00%)
Dec 28, 2022 8.363 8.406 8.104 8.142 537,293 -0.22(-2.64%)
Dec 27, 2022 8.382 8.439 8.286 8.363 508,043 +0.06(+0.69%)
Dec 23, 2022 8.267 8.358 8.180 8.305 623,100 +0.12(+1.52%)
Dec 22, 2022 8.247 8.276 7.979 8.180 494,547 -0.06(-0.70%)
Dec 21, 2022 8.247 8.315 8.190 8.238 1,264,451 +0.11(+1.30%)
Dec 20, 2022 7.998 8.195 7.974 8.132 778,928 +0.20(+2.54%)
Dec 19, 2022 8.046 8.176 7.835 7.931 1,073,021 -0.06(-0.72%)
Dec 16, 2022 7.682 8.075 7.682 7.989 6,973,948 +0.22(+2.84%)
Dec 15, 2022 7.989 7.989 7.754 7.768 968,039 -0.31(-3.80%)
Dec 14, 2022 8.084 8.142 7.960 8.075 962,863 -0.02(-0.24%)
Dec 13, 2022 8.200 8.205 8.056 8.094 1,156,055 +0.11(+1.32%)
Dec 12, 2022 7.806 7.989 7.701 7.989 839,518 +0.15(+1.96%)
Dec 09, 2022 8.190 8.209 7.826 7.835 873,913 -0.38(-4.67%)
Dec 08, 2022 8.343 8.391 8.176 8.219 673,423 +0.00(+0.00%)
Dec 07, 2022 8.152 8.353 8.094 8.219 875,196 +0.05(+0.59%)
Dec 06, 2022 8.113 8.276 8.075 8.171 1,423,224 +0.08(+0.95%)
Dec 05, 2022 8.324 8.324 8.065 8.094 872,175 -0.17(-2.09%)
Dec 02, 2022 8.065 8.276 8.065 8.267 1,180,864 +0.10(+1.17%)
Dec 01, 2022 8.152 8.257 8.106 8.171 1,245,792 +0.06(+0.71%)
Nov 30, 2022 8.056 8.113 7.902 8.113 1,263,337 +0.12(+1.44%)
Nov 29, 2022 7.912 8.089 7.907 7.998 1,080,343 +0.17(+2.21%)
Nov 28, 2022 7.749 7.931 7.672 7.826 934,618 -0.09(-1.09%)
Nov 25, 2022 8.017 8.065 7.912 7.912 404,492 -0.04(-0.48%)
Nov 23, 2022 7.893 7.965 7.826 7.950 404,487 +0.04(+0.48%)
Nov 22, 2022 7.912 8.008 7.878 7.912 504,655 +0.09(+1.10%)
Nov 21, 2022 7.624 7.873 7.519 7.826 821,583 +0.12(+1.49%)
Nov 18, 2022 7.893 7.893 7.634 7.710 1,045,547 -0.14(-1.83%)
Nov 17, 2022 7.730 7.873 7.691 7.854 537,649 +0.02(+0.24%)
Nov 16, 2022 7.921 8.014 7.826 7.835 574,167 -0.21(-2.60%)
Nov 15, 2022 7.883 8.044 7.807 8.044 715,800 +0.18(+2.29%)
Nov 14, 2022 7.835 8.011 7.835 7.864 660,427 -0.05(-0.60%)
Nov 11, 2022 8.177 8.300 7.892 7.911 801,137 -0.09(-1.07%)
Nov 10, 2022 7.930 8.058 7.811 7.997 690,786 +0.35(+4.60%)
Nov 09, 2022 8.168 8.172 7.636 7.645 940,315 -0.61(-7.36%)
Nov 08, 2022 8.044 8.281 7.987 8.253 789,903 +0.23(+2.84%)
Nov 07, 2022 7.978 8.082 7.883 8.025 1,211,276 +0.09(+1.08%)
Nov 04, 2022 7.560 7.949 7.507 7.940 1,177,050 +0.62(+8.43%)
Nov 03, 2022 7.018 7.332 7.018 7.322 805,194 +0.25(+3.49%)
Nov 02, 2022 7.123 7.284 7.004 7.075 1,134,630 -0.09(-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.