Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.529 7.596 7.442 7.529 1,557,802 -0.03(-0.38%)
Apr 27, 2023 7.587 7.606 7.427 7.558 653,198 -0.06(-0.76%)
Apr 26, 2023 7.703 7.751 7.548 7.616 424,305 -0.11(-1.38%)
Apr 25, 2023 7.819 7.838 7.722 7.722 460,111 -0.23(-2.92%)
Apr 24, 2023 7.954 8.066 7.925 7.954 570,339 -0.01(-0.12%)
Apr 21, 2023 8.225 8.225 7.867 7.964 458,269 -0.29(-3.52%)
Apr 20, 2023 8.283 8.327 8.182 8.254 425,462 -0.09(-1.04%)
Apr 19, 2023 8.274 8.361 8.177 8.342 368,369 -0.03(-0.35%)
Apr 18, 2023 8.322 8.390 8.237 8.371 462,447 +0.05(+0.58%)
Apr 17, 2023 8.400 8.409 8.254 8.322 391,292 +0.00(+0.00%)
Apr 14, 2023 8.448 8.506 8.225 8.322 425,178 -0.15(-1.71%)
Apr 13, 2023 8.390 8.511 8.371 8.467 540,618 +0.10(+1.16%)
Apr 12, 2023 8.535 8.535 8.346 8.371 514,096 -0.09(-1.03%)
Apr 11, 2023 8.477 8.540 8.433 8.458 431,704 +0.08(+0.92%)
Apr 10, 2023 8.361 8.535 8.342 8.380 434,851 +0.03(+0.35%)
Apr 06, 2023 8.448 8.448 8.332 8.351 378,600 -0.05(-0.58%)
Apr 05, 2023 8.419 8.477 8.254 8.400 497,798 -0.09(-1.03%)
Apr 04, 2023 8.777 8.859 8.342 8.487 527,770 -0.31(-3.52%)
Apr 03, 2023 8.758 8.864 8.612 8.796 1,079,940 +0.11(+1.22%)
Mar 31, 2023 8.641 8.864 8.612 8.690 828,935 +0.12(+1.35%)
Mar 30, 2023 8.680 8.695 8.535 8.574 388,805 -0.03(-0.34%)
Mar 29, 2023 8.603 8.675 8.535 8.603 642,239 +0.10(+1.14%)
Mar 28, 2023 8.390 8.583 8.312 8.506 671,238 +0.12(+1.38%)
Mar 27, 2023 8.371 8.433 8.264 8.390 445,338 +0.11(+1.28%)
Mar 24, 2023 8.100 8.351 8.071 8.283 511,498 +0.07(+0.82%)
Mar 23, 2023 8.312 8.431 8.129 8.216 689,270 +0.01(+0.12%)
Mar 22, 2023 8.390 8.448 8.196 8.206 931,594 -0.15(-1.85%)
Mar 21, 2023 8.545 8.583 8.327 8.361 959,454 +0.00(+0.00%)
Mar 20, 2023 8.322 8.564 8.293 8.361 1,014,795 +0.15(+1.77%)
Mar 17, 2023 8.322 8.409 8.206 8.216 3,794,805 -0.17(-2.08%)
Mar 16, 2023 8.080 8.545 8.022 8.390 1,280,514 +0.15(+1.88%)
Mar 15, 2023 8.477 8.487 8.148 8.235 1,522,974 -0.48(-5.55%)
Mar 14, 2023 8.825 8.941 8.554 8.719 944,834 +0.11(+1.24%)
Mar 13, 2023 8.709 8.915 8.583 8.612 1,161,138 -0.28(-3.16%)
Mar 10, 2023 9.241 9.385 8.840 8.893 1,065,527 -0.41(-4.37%)
Mar 09, 2023 9.425 9.479 9.212 9.300 913,902 -0.06(-0.62%)
Mar 08, 2023 9.290 9.396 9.237 9.358 552,954 +0.09(+0.94%)
Mar 07, 2023 9.474 9.503 9.203 9.270 967,254 -0.24(-2.54%)
Mar 06, 2023 9.938 9.948 9.406 9.512 1,119,757 -0.46(-4.66%)
Mar 03, 2023 9.764 10.09 9.745 9.977 977,818 +0.21(+2.18%)
Mar 02, 2023 9.474 9.851 9.445 9.764 901,637 +0.15(+1.61%)
Mar 01, 2023 9.261 9.638 9.222 9.609 1,385,329 +0.41(+4.42%)
Feb 28, 2023 9.058 9.285 9.009 9.203 902,745 +0.13(+1.39%)
Feb 27, 2023 8.825 9.140 8.825 9.077 651,732 +0.26(+2.96%)
Feb 24, 2023 8.777 8.850 8.598 8.816 580,657 -0.13(-1.41%)
Feb 23, 2023 9.067 9.174 8.801 8.941 638,230 -0.09(-0.96%)
Feb 22, 2023 8.990 9.183 8.961 9.029 844,192 +0.03(+0.32%)
Feb 21, 2023 9.435 9.459 8.946 9.000 955,816 -0.46(-4.91%)
Feb 17, 2023 9.435 9.522 9.338 9.464 606,421 +0.05(+0.51%)
Feb 16, 2023 9.270 9.464 9.261 9.416 741,954 +0.05(+0.52%)
Feb 15, 2023 9.096 9.367 8.990 9.367 1,303,786 +0.16(+1.79%)
Feb 14, 2023 9.174 9.289 9.088 9.203 992,150 +0.05(+0.52%)
Feb 13, 2023 9.088 9.198 9.021 9.155 587,843 +0.07(+0.74%)
Feb 10, 2023 8.905 9.107 8.848 9.088 808,910 +0.21(+2.38%)
Feb 09, 2023 8.982 9.059 8.838 8.876 1,060,163 +0.01(+0.11%)
Feb 08, 2023 9.155 9.155 8.723 8.867 985,403 -0.28(-3.04%)
Feb 07, 2023 9.174 9.202 9.030 9.145 1,483,980 -0.03(-0.31%)
Feb 06, 2023 8.992 9.260 8.947 9.174 3,577,525 +0.32(+3.58%)
Feb 03, 2023 8.781 8.972 8.781 8.857 962,260 +0.16(+1.88%)
Feb 02, 2023 8.675 8.733 8.416 8.694 915,054 +0.03(+0.33%)
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.