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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2023 6.623 6.643 6.497 6.575 1,099,039 -0.11(-1.59%)
May 30, 2023 6.914 6.938 6.623 6.681 546,796 -0.28(-4.03%)
May 26, 2023 7.011 7.088 6.923 6.962 568,515 -0.06(-0.83%)
May 25, 2023 7.011 7.069 6.952 7.020 582,772 -0.07(-0.96%)
May 24, 2023 7.243 7.272 7.059 7.088 545,327 -0.19(-2.66%)
May 23, 2023 7.282 7.398 7.204 7.282 425,200 -0.07(-0.92%)
May 22, 2023 7.359 7.437 7.282 7.349 476,346 +0.04(+0.53%)
May 19, 2023 7.398 7.427 7.253 7.311 827,246 +0.02(+0.27%)
May 18, 2023 7.214 7.296 7.165 7.291 614,803 +0.04(+0.53%)
May 17, 2023 7.146 7.301 7.078 7.253 637,666 +0.22(+3.17%)
May 16, 2023 7.202 7.269 7.030 7.030 693,388 -0.26(-3.55%)
May 15, 2023 7.308 7.356 7.241 7.288 604,622 +0.02(+0.26%)
May 12, 2023 7.308 7.375 7.183 7.269 586,505 +0.01(+0.13%)
May 11, 2023 7.288 7.356 7.197 7.260 657,357 -0.15(-2.07%)
May 10, 2023 7.633 7.643 7.250 7.413 1,010,305 -0.15(-2.03%)
May 09, 2023 7.423 7.691 7.423 7.566 537,172 +0.11(+1.41%)
May 08, 2023 7.528 7.729 7.384 7.461 706,120 +0.08(+1.04%)
May 05, 2023 7.231 7.447 7.231 7.384 496,208 +0.27(+3.77%)
May 04, 2023 7.059 7.308 7.056 7.116 654,924 -0.05(-0.67%)
May 03, 2023 7.221 7.351 7.164 7.164 656,175 -0.10(-1.32%)
May 02, 2023 7.346 7.389 7.126 7.260 611,154 -0.13(-1.81%)
May 01, 2023 7.480 7.557 7.365 7.394 492,966 -0.06(-0.77%)
Apr 28, 2023 7.451 7.518 7.365 7.451 1,573,972 -0.03(-0.38%)
Apr 27, 2023 7.509 7.528 7.351 7.480 659,978 -0.06(-0.76%)
Apr 26, 2023 7.624 7.672 7.470 7.537 428,709 -0.11(-1.38%)
Apr 25, 2023 7.739 7.758 7.643 7.643 464,886 -0.23(-2.92%)
Apr 24, 2023 7.873 7.983 7.844 7.873 576,259 -0.01(-0.12%)
Apr 21, 2023 8.141 8.141 7.787 7.882 463,026 -0.29(-3.52%)
Apr 20, 2023 8.198 8.241 8.098 8.170 429,878 -0.09(-1.04%)
Apr 19, 2023 8.189 8.275 8.093 8.256 372,192 -0.03(-0.35%)
Apr 18, 2023 8.237 8.304 8.152 8.285 467,247 +0.05(+0.58%)
Apr 17, 2023 8.313 8.323 8.170 8.237 395,354 +0.00(+0.00%)
Apr 14, 2023 8.361 8.419 8.141 8.237 429,591 -0.14(-1.71%)
Apr 13, 2023 8.304 8.423 8.285 8.380 546,229 +0.10(+1.16%)
Apr 12, 2023 8.447 8.447 8.261 8.285 519,432 -0.09(-1.03%)
Apr 11, 2023 8.390 8.452 8.347 8.371 436,185 +0.08(+0.92%)
Apr 10, 2023 8.275 8.447 8.256 8.294 439,365 +0.03(+0.35%)
Apr 06, 2023 8.361 8.361 8.246 8.265 382,530 -0.05(-0.58%)
Apr 05, 2023 8.332 8.390 8.170 8.313 502,965 -0.09(-1.03%)
Apr 04, 2023 8.687 8.768 8.256 8.399 533,249 -0.31(-3.52%)
Apr 03, 2023 8.668 8.773 8.524 8.706 1,091,149 +0.11(+1.22%)
Mar 31, 2023 8.553 8.773 8.524 8.601 837,540 +0.11(+1.35%)
Mar 30, 2023 8.591 8.605 8.447 8.486 392,841 -0.03(-0.34%)
Mar 29, 2023 8.514 8.586 8.447 8.514 648,905 +0.10(+1.14%)
Mar 28, 2023 8.304 8.495 8.227 8.419 678,205 +0.11(+1.38%)
Mar 27, 2023 8.285 8.347 8.179 8.304 449,961 +0.11(+1.29%)
Mar 24, 2023 8.016 8.265 7.988 8.198 516,807 +0.07(+0.82%)
Mar 23, 2023 8.227 8.345 8.045 8.131 696,425 +0.01(+0.12%)
Mar 22, 2023 8.304 8.361 8.112 8.122 941,264 -0.15(-1.85%)
Mar 21, 2023 8.457 8.495 8.241 8.275 969,413 +0.00(+0.00%)
Mar 20, 2023 8.237 8.476 8.208 8.275 1,025,328 +0.14(+1.77%)
Mar 17, 2023 8.237 8.323 8.122 8.131 3,834,195 -0.17(-2.08%)
Mar 16, 2023 7.997 8.457 7.940 8.304 1,293,805 +0.15(+1.88%)
Mar 15, 2023 8.390 8.399 8.064 8.150 1,538,782 -0.48(-5.55%)
Mar 14, 2023 8.735 8.850 8.467 8.629 954,641 +0.11(+1.24%)
Mar 13, 2023 8.620 8.823 8.495 8.524 1,173,191 -0.28(-3.16%)
Mar 10, 2023 9.147 9.288 8.749 8.802 1,076,587 -0.40(-4.37%)
Mar 09, 2023 9.329 9.381 9.118 9.204 923,389 -0.06(-0.62%)
Mar 08, 2023 9.194 9.300 9.142 9.261 558,694 +0.09(+0.94%)
Mar 07, 2023 9.376 9.405 9.108 9.175 977,294 -0.24(-2.54%)
Mar 06, 2023 9.836 9.846 9.309 9.415 1,131,380 -0.46(-4.66%)
Mar 03, 2023 9.664 9.985 9.645 9.874 987,968 +0.21(+2.18%)
Mar 02, 2023 9.376 9.750 9.348 9.664 910,996 +0.15(+1.61%)
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.