Skip to main content

Suncoke Energy Inc (NY: SXC )

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.15 10.18 10.02 10.03 1,091,436 -0.07(-0.69%)
Sep 28, 2023 10.07 10.25 10.07 10.10 879,776 +0.08(+0.79%)
Sep 27, 2023 9.776 10.17 9.741 10.02 993,469 +0.32(+3.26%)
Sep 26, 2023 9.677 9.781 9.618 9.707 1,143,715 -0.03(-0.30%)
Sep 25, 2023 9.588 9.766 9.672 9.736 472,708 +0.13(+1.34%)
Sep 22, 2023 9.647 9.746 9.573 9.608 682,248 -0.01(-0.10%)
Sep 21, 2023 9.598 9.736 9.539 9.618 638,750 -0.09(-0.92%)
Sep 20, 2023 9.529 9.880 9.529 9.707 1,057,352 +0.18(+1.87%)
Sep 19, 2023 9.499 9.568 9.415 9.529 564,049 +0.07(+0.73%)
Sep 18, 2023 9.539 9.618 9.366 9.460 864,393 -0.02(-0.21%)
Sep 15, 2023 9.470 9.603 9.390 9.479 2,250,768 -0.01(-0.10%)
Sep 14, 2023 9.203 9.519 9.173 9.489 499,399 +0.37(+4.01%)
Sep 13, 2023 9.044 9.153 9.015 9.124 544,449 +0.08(+0.87%)
Sep 12, 2023 8.985 9.153 8.956 9.044 411,454 +0.01(+0.11%)
Sep 11, 2023 8.906 9.188 8.906 9.035 627,856 +0.29(+3.28%)
Sep 08, 2023 8.936 8.936 8.733 8.748 694,501 -0.19(-2.10%)
Sep 07, 2023 9.025 9.054 8.881 8.936 847,966 -0.16(-1.74%)
Sep 06, 2023 9.133 9.282 8.956 9.094 682,151 -0.04(-0.43%)
Sep 05, 2023 9.420 9.430 9.040 9.133 696,293 -0.43(-4.45%)
Sep 01, 2023 9.351 9.613 9.292 9.558 667,886 +0.37(+3.98%)
Aug 31, 2023 9.193 9.282 9.109 9.193 517,467 +0.04(+0.43%)
Aug 30, 2023 9.163 9.242 9.124 9.153 306,578 -0.03(-0.32%)
Aug 29, 2023 9.074 9.213 9.025 9.183 306,676 +0.12(+1.31%)
Aug 28, 2023 8.946 9.133 8.946 9.064 706,615 +0.13(+1.44%)
Aug 25, 2023 8.975 8.985 8.807 8.936 329,363 +0.04(+0.44%)
Aug 24, 2023 8.886 8.970 8.807 8.896 516,275 -0.09(-0.99%)
Aug 23, 2023 8.985 9.025 8.916 8.985 275,034 +0.01(+0.11%)
Aug 22, 2023 9.015 9.084 8.936 8.975 566,233 +0.04(+0.44%)
Aug 21, 2023 9.074 9.133 8.916 8.936 354,992 -0.13(-1.42%)
Aug 18, 2023 8.916 9.133 8.896 9.064 755,867 +0.08(+0.88%)
Aug 17, 2023 8.956 9.217 8.916 8.985 494,674 +0.17(+1.91%)
Aug 16, 2023 9.015 9.074 8.624 8.817 1,149,303 -0.19(-2.09%)
Aug 15, 2023 8.858 9.034 8.702 9.005 1,043,465 +0.08(+0.88%)
Aug 14, 2023 8.995 9.037 8.804 8.927 354,556 -0.07(-0.76%)
Aug 11, 2023 8.956 9.054 8.878 8.995 257,443 +0.01(+0.11%)
Aug 10, 2023 9.083 9.133 8.892 8.985 800,197 -0.04(-0.43%)
Aug 09, 2023 9.093 9.176 8.995 9.024 479,205 -0.07(-0.75%)
Aug 08, 2023 8.956 9.122 8.848 9.093 412,423 +0.03(+0.32%)
Aug 07, 2023 8.995 9.083 8.917 9.064 462,612 +0.06(+0.65%)
Aug 04, 2023 8.927 9.171 8.917 9.005 540,092 +0.10(+1.10%)
Aug 03, 2023 9.024 9.142 8.614 8.907 707,697 -0.69(-7.23%)
Aug 02, 2023 9.670 9.719 9.456 9.601 615,578 -0.08(-0.81%)
Aug 01, 2023 8.809 9.750 8.800 9.680 1,021,731 +1.00(+11.49%)
Jul 31, 2023 8.594 8.726 8.545 8.682 469,195 +0.18(+2.07%)
Jul 28, 2023 8.477 8.575 8.418 8.506 279,867 +0.07(+0.81%)
Jul 27, 2023 8.536 8.536 8.360 8.438 453,292 -0.11(-1.26%)
Jul 26, 2023 8.516 8.620 8.438 8.545 361,710 +0.00(+0.00%)
Jul 25, 2023 8.467 8.668 8.457 8.545 405,391 +0.11(+1.27%)
Jul 24, 2023 8.233 8.477 8.233 8.438 369,029 +0.22(+2.62%)
Jul 21, 2023 8.252 8.272 8.110 8.223 360,592 +0.01(+0.12%)
Jul 20, 2023 8.115 8.223 8.076 8.213 445,653 +0.14(+1.69%)
Jul 19, 2023 8.066 8.086 7.939 8.076 376,630 +0.00(+0.00%)
Jul 18, 2023 7.920 8.096 7.920 8.076 279,910 +0.15(+1.85%)
Jul 17, 2023 7.920 8.027 7.920 7.929 357,150 -0.06(-0.73%)
Jul 14, 2023 8.076 8.096 7.920 7.988 332,573 -0.12(-1.45%)
Jul 13, 2023 8.047 8.145 7.998 8.105 473,632 +0.06(+0.73%)
Jul 12, 2023 8.154 8.193 8.037 8.047 555,638 +0.02(+0.24%)
Jul 11, 2023 7.929 8.047 7.929 8.027 315,883 +0.09(+1.11%)
Jul 10, 2023 7.861 8.066 7.841 7.939 550,138 -0.01(-0.12%)
Jul 07, 2023 7.685 8.027 7.685 7.949 911,561 +0.31(+4.10%)
Jul 06, 2023 7.656 7.714 7.499 7.636 379,507 -0.08(-1.01%)
Jul 05, 2023 7.832 7.841 7.714 7.714 453,305 -0.20(-2.47%)
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.