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

Suncoke Energy Inc (NY: SXC )

10.56 +0.12 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2021 6.037 6.099 5.921 6.028 1,296,950 -0.08(-1.32%)
Apr 29, 2021 6.555 6.635 6.108 6.108 1,045,093 -0.26(-4.07%)
Apr 28, 2021 6.037 6.412 5.983 6.367 1,058,038 +0.43(+7.22%)
Apr 27, 2021 6.019 6.144 5.822 5.939 690,797 -0.08(-1.34%)
Apr 26, 2021 6.028 6.171 5.992 6.019 690,352 +0.08(+1.35%)
Apr 23, 2021 5.724 5.983 5.644 5.939 667,623 +0.28(+4.89%)
Apr 22, 2021 5.805 5.805 5.608 5.662 616,248 -0.12(-2.01%)
Apr 21, 2021 5.537 5.787 5.430 5.778 1,035,039 +0.22(+4.02%)
Apr 20, 2021 5.805 5.822 5.488 5.555 828,788 -0.27(-4.60%)
Apr 19, 2021 5.965 5.965 5.715 5.822 852,718 -0.13(-2.25%)
Apr 16, 2021 6.153 6.153 5.898 5.956 991,581 -0.13(-2.20%)
Apr 15, 2021 6.180 6.189 5.970 6.090 528,042 -0.01(-0.15%)
Apr 14, 2021 5.680 6.180 5.680 6.099 908,731 +0.42(+7.39%)
Apr 13, 2021 5.724 5.760 5.537 5.680 944,889 -0.04(-0.78%)
Apr 12, 2021 5.662 5.827 5.662 5.724 665,811 +0.10(+1.75%)
Apr 09, 2021 5.778 5.791 5.599 5.626 676,806 -0.17(-2.93%)
Apr 08, 2021 5.903 5.903 5.689 5.796 663,389 -0.11(-1.82%)
Apr 07, 2021 5.983 5.983 5.796 5.903 783,973 -0.08(-1.34%)
Apr 06, 2021 6.135 6.260 5.930 5.983 556,686 -0.13(-2.19%)
Apr 05, 2021 6.135 6.171 6.037 6.117 777,983 +0.07(+1.18%)
Apr 01, 2021 6.242 6.278 5.873 6.046 929,208 -0.21(-3.42%)
Mar 31, 2021 6.162 6.340 6.081 6.260 1,476,601 +0.17(+2.79%)
Mar 30, 2021 6.081 6.171 5.947 6.090 931,954 -0.01(-0.15%)
Mar 29, 2021 6.153 6.385 6.010 6.099 1,411,000 -0.11(-1.73%)
Mar 26, 2021 5.814 6.206 5.769 6.206 1,311,619 +0.54(+9.45%)
Mar 25, 2021 5.581 5.724 5.296 5.671 1,489,099 +0.00(+0.00%)
Mar 24, 2021 5.635 5.974 5.635 5.671 1,796,322 +0.17(+3.08%)
Mar 23, 2021 5.831 5.894 5.492 5.501 1,316,357 -0.46(-7.78%)
Mar 22, 2021 6.171 6.242 5.907 5.965 992,154 -0.28(-4.43%)
Mar 19, 2021 6.269 6.430 5.921 6.242 7,425,718 -0.01(-0.14%)
Mar 18, 2021 6.358 6.724 6.251 6.251 1,306,183 -0.15(-2.37%)
Mar 17, 2021 5.903 6.501 5.867 6.403 1,903,303 +0.44(+7.34%)
Mar 16, 2021 6.421 6.430 5.912 5.965 1,395,011 -0.48(-7.48%)
Mar 15, 2021 6.849 6.876 6.367 6.448 1,586,508 -0.23(-3.48%)
Mar 12, 2021 6.573 6.742 6.428 6.680 1,308,932 +0.07(+1.08%)
Mar 11, 2021 6.430 6.671 6.340 6.608 1,679,100 +0.21(+3.35%)
Mar 10, 2021 6.081 6.416 6.028 6.394 1,196,430 +0.30(+4.99%)
Mar 09, 2021 6.064 6.139 5.782 6.090 1,040,354 +0.12(+1.94%)
Mar 08, 2021 6.055 6.064 5.733 5.974 1,685,865 +0.07(+1.21%)
Mar 05, 2021 5.635 5.921 5.537 5.903 1,787,422 +0.41(+7.48%)
Mar 04, 2021 6.037 6.126 5.438 5.492 1,824,022 -0.56(-9.29%)
Mar 03, 2021 6.001 6.189 5.974 6.055 2,256,482 +0.07(+1.19%)
Mar 02, 2021 5.858 6.113 5.769 5.983 697,370 +0.12(+1.98%)
Mar 01, 2021 5.903 6.028 5.845 5.867 804,246 +0.16(+2.82%)
Feb 26, 2021 5.921 6.010 5.572 5.706 1,244,879 -0.26(-4.34%)
Feb 25, 2021 6.439 6.490 5.965 5.965 1,340,324 -0.45(-6.96%)
Feb 24, 2021 6.198 6.510 6.198 6.412 1,207,694 +0.21(+3.46%)
Feb 23, 2021 5.858 6.314 5.796 6.198 1,310,789 +0.27(+4.52%)
Feb 22, 2021 5.644 5.992 5.523 5.930 1,576,420 +0.25(+4.40%)
Feb 19, 2021 5.403 5.706 5.403 5.680 729,884 +0.31(+5.82%)
Feb 18, 2021 5.671 5.769 5.367 5.367 780,135 -0.31(-5.50%)
Feb 17, 2021 5.618 5.821 5.547 5.680 1,062,725 +0.14(+2.56%)
Feb 16, 2021 5.529 5.653 5.388 5.538 1,023,681 +0.18(+3.30%)
Feb 12, 2021 5.149 5.361 5.060 5.361 808,208 +0.19(+3.77%)
Feb 11, 2021 5.016 5.166 4.910 5.166 925,176 +0.16(+3.18%)
Feb 10, 2021 5.175 5.202 4.936 5.007 719,025 -0.10(-1.91%)
Feb 09, 2021 5.237 5.237 4.919 5.105 950,003 -0.11(-2.04%)
Feb 08, 2021 5.264 5.290 5.087 5.211 868,848 +0.13(+2.61%)
Feb 05, 2021 5.069 5.087 4.950 5.078 917,628 +0.13(+2.68%)
Feb 04, 2021 5.202 5.202 4.653 4.945 1,126,540 +0.05(+1.08%)
Feb 03, 2021 4.733 4.936 4.733 4.892 1,064,787 +0.16(+3.36%)
Feb 02, 2021 4.910 4.945 4.715 4.733 727,096 -0.07(-1.47%)
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.