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

Suncoke Energy Inc (NY: SXC )

10.73 +0.09 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 8.636 8.858 8.607 8.684 829,463 +0.12(+1.35%)
Mar 30, 2023 8.675 8.689 8.530 8.568 389,052 -0.03(-0.34%)
Mar 29, 2023 8.597 8.670 8.530 8.597 642,647 +0.10(+1.14%)
Mar 28, 2023 8.385 8.578 8.307 8.501 671,665 +0.12(+1.38%)
Mar 27, 2023 8.365 8.428 8.259 8.385 445,622 +0.11(+1.29%)
Mar 24, 2023 8.094 8.346 8.065 8.278 511,823 +0.07(+0.82%)
Mar 23, 2023 8.307 8.426 8.123 8.210 689,709 +0.01(+0.12%)
Mar 22, 2023 8.385 8.443 8.191 8.201 932,187 -0.15(-1.85%)
Mar 21, 2023 8.539 8.578 8.322 8.356 960,065 +0.00(+0.00%)
Mar 20, 2023 8.317 8.559 8.288 8.356 1,015,441 +0.15(+1.77%)
Mar 17, 2023 8.317 8.404 8.201 8.210 3,797,221 -0.17(-2.08%)
Mar 16, 2023 8.075 8.539 8.017 8.385 1,281,329 +0.15(+1.88%)
Mar 15, 2023 8.472 8.481 8.143 8.230 1,523,944 -0.48(-5.55%)
Mar 14, 2023 8.820 8.936 8.549 8.713 945,435 +0.11(+1.24%)
Mar 13, 2023 8.704 8.909 8.578 8.607 1,161,877 -0.28(-3.16%)
Mar 10, 2023 9.236 9.379 8.834 8.887 1,066,205 -0.41(-4.37%)
Mar 09, 2023 9.419 9.473 9.207 9.294 914,484 -0.06(-0.62%)
Mar 08, 2023 9.284 9.390 9.231 9.352 553,306 +0.09(+0.94%)
Mar 07, 2023 9.468 9.497 9.197 9.265 967,870 -0.24(-2.54%)
Mar 06, 2023 9.932 9.942 9.400 9.506 1,120,470 -0.46(-4.66%)
Mar 03, 2023 9.758 10.08 9.738 9.971 978,441 +0.21(+2.18%)
Mar 02, 2023 9.468 9.845 9.439 9.758 902,211 +0.15(+1.61%)
Mar 01, 2023 9.255 9.632 9.216 9.603 1,386,211 +0.41(+4.42%)
Feb 28, 2023 9.052 9.279 9.003 9.197 903,320 +0.13(+1.39%)
Feb 27, 2023 8.820 9.134 8.820 9.071 652,147 +0.26(+2.96%)
Feb 24, 2023 8.771 8.844 8.592 8.810 581,027 -0.13(-1.41%)
Feb 23, 2023 9.062 9.168 8.796 8.936 638,636 -0.09(-0.96%)
Feb 22, 2023 8.984 9.178 8.955 9.023 844,730 +0.03(+0.32%)
Feb 21, 2023 9.429 9.453 8.941 8.994 956,424 -0.46(-4.91%)
Feb 17, 2023 9.429 9.516 9.332 9.458 606,808 +0.05(+0.51%)
Feb 16, 2023 9.265 9.458 9.255 9.410 742,427 +0.05(+0.52%)
Feb 15, 2023 9.091 9.361 8.984 9.361 1,304,616 +0.16(+1.79%)
Feb 14, 2023 9.168 9.283 9.082 9.197 992,781 +0.05(+0.52%)
Feb 13, 2023 9.082 9.192 9.015 9.149 588,217 +0.07(+0.74%)
Feb 10, 2023 8.900 9.101 8.842 9.082 809,425 +0.21(+2.38%)
Feb 09, 2023 8.976 9.053 8.832 8.871 1,060,838 +0.01(+0.11%)
Feb 08, 2023 9.149 9.149 8.717 8.861 986,030 -0.28(-3.04%)
Feb 07, 2023 9.168 9.196 9.024 9.139 1,484,924 -0.03(-0.31%)
Feb 06, 2023 8.986 9.254 8.942 9.168 3,579,802 +0.32(+3.58%)
Feb 03, 2023 8.775 8.967 8.775 8.852 962,872 +0.16(+1.88%)
Feb 02, 2023 8.669 8.727 8.411 8.689 915,637 +0.03(+0.33%)
Feb 01, 2023 8.698 8.751 8.281 8.660 1,098,975 -0.08(-0.88%)
Jan 31, 2023 8.535 8.746 8.458 8.737 962,064 +0.22(+2.59%)
Jan 30, 2023 8.631 8.722 8.506 8.516 724,790 -0.19(-2.20%)
Jan 27, 2023 8.813 8.871 8.660 8.708 532,303 -0.13(-1.52%)
Jan 26, 2023 8.890 8.928 8.698 8.842 525,672 -0.02(-0.22%)
Jan 25, 2023 8.823 8.904 8.719 8.861 363,838 +0.00(+0.00%)
Jan 24, 2023 8.785 8.885 8.708 8.861 372,562 -0.01(-0.11%)
Jan 23, 2023 8.852 8.957 8.799 8.871 653,893 -0.02(-0.22%)
Jan 20, 2023 8.717 8.914 8.631 8.890 570,909 +0.21(+2.43%)
Jan 19, 2023 8.621 8.732 8.516 8.679 531,515 +0.02(+0.22%)
Jan 18, 2023 8.852 8.919 8.660 8.660 845,405 -0.13(-1.53%)
Jan 17, 2023 8.689 8.823 8.689 8.794 722,388 +0.07(+0.77%)
Jan 13, 2023 8.593 8.737 8.540 8.727 495,423 +0.11(+1.22%)
Jan 12, 2023 8.420 8.631 8.382 8.621 715,109 +0.28(+3.33%)
Jan 11, 2023 8.439 8.468 8.286 8.343 611,673 -0.06(-0.68%)
Jan 10, 2023 8.391 8.430 8.305 8.401 566,875 +0.08(+0.92%)
Jan 09, 2023 8.621 8.679 8.324 8.324 606,352 -0.17(-2.03%)
Jan 06, 2023 8.334 8.545 8.300 8.497 772,548 +0.28(+3.38%)
Jan 05, 2023 8.152 8.252 8.152 8.219 707,044 -0.03(-0.35%)
Jan 04, 2023 7.912 8.300 7.749 8.247 712,198 +0.14(+1.78%)
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.