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

Suncoke Energy Inc (NY: SXC )

10.54 -0.02 (-0.19%)
Streaming Delayed Price Updated: 2:57 PM 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 (%)
Dec 31, 2021 6.028 6.064 5.909 6.037 753,951 +0.01(+0.15%)
Dec 30, 2021 6.101 6.160 6.019 6.028 492,334 -0.04(-0.60%)
Dec 29, 2021 6.147 6.184 6.055 6.064 497,392 -0.08(-1.34%)
Dec 28, 2021 6.202 6.251 6.101 6.147 441,854 -0.05(-0.89%)
Dec 27, 2021 6.165 6.220 6.037 6.202 503,131 +0.01(+0.15%)
Dec 23, 2021 6.248 6.266 6.156 6.193 523,680 -0.04(-0.59%)
Dec 22, 2021 6.129 6.229 6.055 6.229 468,431 +0.06(+1.04%)
Dec 21, 2021 6.055 6.211 6.032 6.165 652,367 +0.20(+3.38%)
Dec 20, 2021 5.973 6.000 5.808 5.964 813,788 -0.13(-2.11%)
Dec 17, 2021 5.854 6.110 5.790 6.092 3,296,817 +0.20(+3.42%)
Dec 16, 2021 5.872 6.037 5.813 5.890 928,083 +0.06(+1.10%)
Dec 15, 2021 5.625 5.849 5.542 5.826 1,079,128 +0.19(+3.41%)
Dec 14, 2021 5.652 5.854 5.602 5.634 1,188,814 -0.04(-0.65%)
Dec 13, 2021 5.835 5.835 5.538 5.671 988,744 -0.19(-3.28%)
Dec 10, 2021 5.955 5.991 5.748 5.863 758,553 -0.05(-0.78%)
Dec 09, 2021 5.872 5.927 5.744 5.909 523,201 -0.05(-0.92%)
Dec 08, 2021 5.900 6.005 5.881 5.964 696,870 +0.05(+0.77%)
Dec 07, 2021 5.872 6.010 5.835 5.918 618,293 +0.14(+2.38%)
Dec 06, 2021 5.808 5.872 5.652 5.781 859,505 +0.01(+0.16%)
Dec 03, 2021 5.835 5.900 5.707 5.771 688,704 -0.05(-0.94%)
Dec 02, 2021 5.551 5.863 5.506 5.826 782,032 +0.31(+5.65%)
Dec 01, 2021 5.735 5.835 5.515 5.515 1,268,195 -0.06(-1.15%)
Nov 30, 2021 5.506 5.661 5.405 5.579 1,087,203 -0.01(-0.16%)
Nov 29, 2021 5.790 5.808 5.538 5.588 1,283,658 -0.07(-1.29%)
Nov 26, 2021 5.661 5.716 5.506 5.661 566,235 -0.27(-4.48%)
Nov 24, 2021 5.881 5.973 5.835 5.927 402,399 -0.05(-0.77%)
Nov 23, 2021 5.945 6.074 5.918 5.973 676,829 +0.07(+1.24%)
Nov 22, 2021 5.680 6.010 5.661 5.900 962,873 +0.27(+4.72%)
Nov 19, 2021 5.597 5.693 5.510 5.634 976,573 -0.11(-1.91%)
Nov 18, 2021 5.762 5.762 5.721 5.744 994,212 -0.02(-0.32%)
Nov 17, 2021 5.881 5.936 5.716 5.762 1,309,805 -0.12(-2.02%)
Nov 16, 2021 5.945 5.945 5.818 5.881 799,705 -0.06(-1.07%)
Nov 15, 2021 6.144 6.181 5.854 5.945 987,194 -0.19(-3.11%)
Nov 12, 2021 6.190 6.244 6.117 6.135 447,027 -0.06(-1.02%)
Nov 11, 2021 6.117 6.235 6.081 6.199 581,743 +0.16(+2.71%)
Nov 10, 2021 6.262 6.026 6.036 875,774 -0.25(-3.90%)
Nov 09, 2021 6.426 6.453 6.190 6.281 726,896 -0.18(-2.81%)
Nov 08, 2021 6.390 6.607 6.380 6.462 943,402 +0.20(+3.19%)
Nov 05, 2021 6.272 6.344 6.190 6.262 629,444 +0.07(+1.17%)
Nov 04, 2021 6.380 6.462 6.135 6.190 869,810 -0.12(-1.87%)
Nov 03, 2021 6.244 6.389 6.208 6.308 773,599 +0.06(+1.02%)
Nov 02, 2021 6.562 6.562 6.004 6.244 1,566,966 -0.29(-4.44%)
Nov 01, 2021 6.871 6.412 6.406 6.535 1,428,170 -0.02(-0.28%)
Oct 29, 2021 6.308 6.576 6.308 6.553 1,242,561 +0.25(+3.88%)
Oct 28, 2021 6.181 6.335 6.181 6.308 623,737 +0.12(+1.91%)
Oct 27, 2021 6.317 6.417 6.167 6.190 741,917 -0.19(-2.99%)
Oct 26, 2021 6.489 6.380 592,809 -0.09(-1.40%)
Oct 25, 2021 6.235 6.489 6.235 6.471 721,861 +0.25(+4.09%)
Oct 22, 2021 6.154 6.335 6.154 6.217 807,018 +0.05(+0.88%)
Oct 21, 2021 6.163 6.231 6.067 6.163 739,292 -0.08(-1.31%)
Oct 20, 2021 6.108 6.253 5.981 6.244 558,759 +0.09(+1.47%)
Oct 19, 2021 6.299 6.299 6.099 6.154 669,346 -0.19(-3.00%)
Oct 18, 2021 6.199 6.353 6.135 6.344 576,797 +0.09(+1.45%)
Oct 15, 2021 6.371 6.435 6.253 6.253 663,070 +0.04(+0.58%)
Oct 14, 2021 6.272 6.489 6.208 6.217 927,045 +0.03(+0.44%)
Oct 13, 2021 6.072 6.199 5.968 6.190 701,673 +0.11(+1.79%)
Oct 12, 2021 6.117 6.181 6.013 6.081 619,015 -0.02(-0.30%)
Oct 11, 2021 6.072 6.371 6.072 6.099 1,217,426 +0.05(+0.90%)
Oct 08, 2021 6.063 6.154 5.981 6.045 389,056 +0.00(+0.00%)
Oct 07, 2021 5.963 6.085 5.918 6.045 672,374 +0.11(+1.83%)
Oct 06, 2021 5.927 6.036 5.718 5.936 990,569 -0.14(-2.24%)
Oct 05, 2021 6.008 6.090 5.831 6.072 1,165,018 +0.10(+1.67%)
Oct 04, 2021 5.954 6.063 5.881 5.972 947,847 +0.09(+1.54%)
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.