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: 7:00 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 (%)
Jul 30, 2021 7.012 7.129 6.886 6.958 1,247,654 -0.17(-2.40%)
Jul 29, 2021 6.346 7.201 6.319 7.129 2,660,004 +0.99(+16.13%)
Jul 28, 2021 6.139 6.238 5.986 6.139 1,393,038 +0.06(+1.04%)
Jul 27, 2021 6.040 6.134 5.923 6.076 597,334 -0.04(-0.59%)
Jul 26, 2021 6.040 6.193 6.040 6.112 823,948 +0.14(+2.26%)
Jul 23, 2021 5.905 6.013 5.851 5.977 929,849 +0.14(+2.31%)
Jul 22, 2021 5.923 5.963 5.743 5.842 705,069 -0.14(-2.41%)
Jul 21, 2021 5.878 6.076 5.854 5.986 668,062 +0.23(+4.07%)
Jul 20, 2021 5.590 5.815 5.437 5.752 992,938 +0.18(+3.23%)
Jul 19, 2021 5.815 5.846 5.518 5.572 1,507,947 -0.41(-6.78%)
Jul 16, 2021 6.211 6.211 5.950 5.977 1,018,912 -0.19(-3.07%)
Jul 15, 2021 6.229 6.400 6.134 6.166 791,921 -0.10(-1.58%)
Jul 14, 2021 6.283 6.418 6.224 6.265 867,944 +0.02(+0.29%)
Jul 13, 2021 6.355 6.449 6.229 6.247 1,064,832 -0.12(-1.84%)
Jul 12, 2021 6.364 6.463 6.224 6.364 810,897 -0.07(-1.12%)
Jul 09, 2021 6.256 6.481 6.176 6.436 767,800 +0.36(+5.93%)
Jul 08, 2021 5.968 6.217 5.941 6.076 1,137,107 -0.10(-1.60%)
Jul 07, 2021 6.031 6.247 5.977 6.175 1,229,172 +0.09(+1.48%)
Jul 06, 2021 6.490 6.517 5.981 6.085 1,361,526 -0.40(-6.11%)
Jul 02, 2021 6.517 6.589 6.436 6.481 574,181 -0.03(-0.41%)
Jul 01, 2021 6.481 6.589 6.373 6.508 1,009,871 +0.08(+1.26%)
Jun 30, 2021 6.148 6.436 6.086 6.427 710,095 +0.25(+4.08%)
Jun 29, 2021 6.229 6.373 6.175 6.175 575,137 +0.02(+0.29%)
Jun 28, 2021 6.409 6.454 6.103 6.157 960,891 -0.24(-3.80%)
Jun 25, 2021 6.661 6.679 6.373 6.400 1,885,715 -0.17(-2.60%)
Jun 24, 2021 6.418 6.571 6.341 6.571 658,739 +0.24(+3.84%)
Jun 23, 2021 6.274 6.427 6.256 6.328 801,930 +0.14(+2.33%)
Jun 22, 2021 6.175 6.260 5.986 6.184 925,226 +0.03(+0.44%)
Jun 21, 2021 6.229 6.373 6.094 6.157 1,830,299 -0.06(-1.01%)
Jun 18, 2021 6.085 6.251 5.995 6.220 4,329,773 +0.08(+1.32%)
Jun 17, 2021 6.625 6.625 5.950 6.139 1,995,289 -0.46(-6.96%)
Jun 16, 2021 6.580 6.620 6.332 6.598 906,209 -0.05(-0.81%)
Jun 15, 2021 6.706 6.715 6.391 6.652 1,170,413 -0.05(-0.81%)
Jun 14, 2021 6.958 7.075 6.670 6.706 1,176,911 -0.25(-3.62%)
Jun 11, 2021 7.048 7.255 6.904 6.958 868,876 +0.03(+0.39%)
Jun 10, 2021 7.003 7.332 6.931 6.931 1,188,475 -0.01(-0.13%)
Jun 09, 2021 6.922 6.994 6.769 6.940 931,987 +0.03(+0.39%)
Jun 08, 2021 6.688 7.003 6.526 6.913 980,704 +0.23(+3.36%)
Jun 07, 2021 6.886 6.925 6.652 6.688 663,323 -0.21(-3.00%)
Jun 04, 2021 7.057 7.201 6.823 6.895 985,239 -0.09(-1.29%)
Jun 03, 2021 6.805 7.034 6.607 6.985 919,175 +0.12(+1.70%)
Jun 02, 2021 7.003 7.146 6.751 6.868 668,754 -0.11(-1.55%)
Jun 01, 2021 6.931 7.003 6.841 6.976 1,043,402 +0.20(+2.92%)
May 28, 2021 6.931 6.931 6.656 6.778 788,309 -0.11(-1.57%)
May 27, 2021 6.571 6.976 6.562 6.886 1,127,728 +0.42(+6.55%)
May 26, 2021 6.256 6.476 6.256 6.463 510,270 +0.23(+3.61%)
May 25, 2021 6.562 6.616 6.238 6.238 736,854 -0.31(-4.68%)
May 24, 2021 6.454 6.598 6.275 6.544 606,967 +0.14(+2.11%)
May 21, 2021 6.427 6.539 6.373 6.409 811,037 +0.05(+0.71%)
May 20, 2021 6.589 6.629 6.166 6.364 1,049,337 -0.21(-3.15%)
May 19, 2021 6.697 6.697 6.326 6.571 1,040,634 -0.23(-3.31%)
May 18, 2021 6.841 6.967 6.751 6.796 1,019,807 +0.01(+0.13%)
May 17, 2021 6.528 6.841 6.501 6.787 1,134,116 +0.28(+4.25%)
May 14, 2021 6.439 6.519 6.367 6.510 967,729 +0.13(+1.96%)
May 13, 2021 6.519 6.698 6.206 6.385 948,885 -0.16(-2.46%)
May 12, 2021 6.858 6.952 6.479 6.546 839,407 -0.31(-4.56%)
May 11, 2021 6.537 6.921 6.412 6.858 988,851 +0.05(+0.79%)
May 10, 2021 6.939 7.198 6.805 6.805 1,361,128 -0.04(-0.52%)
May 07, 2021 6.858 6.921 6.644 6.841 661,976 -0.04(-0.52%)
May 06, 2021 6.921 6.948 6.519 6.876 782,452 +0.04(+0.52%)
May 05, 2021 6.921 6.970 6.707 6.841 1,008,531 -0.01(-0.13%)
May 04, 2021 6.626 6.921 6.626 6.849 1,490,379 +0.16(+2.40%)
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.