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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2021 6.335 6.408 6.208 6.308 436,088 -0.06(-1.00%)
Aug 30, 2021 6.544 6.544 6.321 6.371 537,815 -0.05(-0.85%)
Aug 27, 2021 6.181 6.462 6.172 6.426 658,650 +0.28(+4.58%)
Aug 26, 2021 6.272 6.317 6.135 6.144 490,333 -0.18(-2.87%)
Aug 25, 2021 6.380 6.430 6.272 6.326 425,606 -0.05(-0.71%)
Aug 24, 2021 6.308 6.435 6.272 6.371 1,386,066 +0.16(+2.63%)
Aug 23, 2021 6.144 6.281 6.081 6.208 622,334 +0.25(+4.11%)
Aug 20, 2021 5.936 6.049 5.863 5.963 672,037 +0.00(+0.00%)
Aug 19, 2021 6.172 6.208 5.890 5.963 1,024,216 -0.34(-5.33%)
Aug 18, 2021 6.272 6.526 6.199 6.299 684,888 +0.00(+0.00%)
Aug 17, 2021 6.417 6.480 6.253 6.299 647,987 -0.25(-3.88%)
Aug 16, 2021 6.571 6.683 6.382 6.553 656,204 -0.11(-1.62%)
Aug 13, 2021 6.760 6.805 6.643 6.661 621,140 -0.05(-0.80%)
Aug 12, 2021 6.868 6.877 6.616 6.715 722,549 -0.15(-2.23%)
Aug 11, 2021 6.769 6.895 6.715 6.868 846,708 +0.09(+1.33%)
Aug 10, 2021 6.562 6.859 6.562 6.778 726,296 +0.22(+3.29%)
Aug 09, 2021 6.463 6.643 6.410 6.562 613,691 -0.01(-0.14%)
Aug 06, 2021 6.472 6.679 6.472 6.571 688,199 +0.23(+3.55%)
Aug 05, 2021 6.265 6.454 6.220 6.346 1,463,056 +0.08(+1.29%)
Aug 04, 2021 6.616 6.697 6.229 6.265 1,943,368 -0.58(-8.42%)
Aug 03, 2021 6.778 6.935 6.575 6.841 1,653,323 +0.09(+1.33%)
Aug 02, 2021 7.147 7.228 6.742 6.751 1,270,112 -0.21(-2.98%)
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%)
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.