Skip to main content

Suncoke Energy Inc (NY: SXC )

11.40 +0.11 (+0.97%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.688 6.707 6.561 6.639 1,088,440 -0.11(-1.59%)
May 30, 2023 6.981 7.005 6.688 6.746 541,523 -0.28(-4.03%)
May 26, 2023 7.079 7.157 6.991 7.030 563,032 -0.06(-0.83%)
May 25, 2023 7.079 7.137 7.020 7.089 577,152 -0.07(-0.96%)
May 24, 2023 7.313 7.343 7.128 7.157 540,068 -0.20(-2.66%)
May 23, 2023 7.353 7.470 7.274 7.353 421,100 -0.07(-0.92%)
May 22, 2023 7.431 7.509 7.353 7.421 471,753 +0.04(+0.53%)
May 19, 2023 7.470 7.499 7.323 7.382 819,269 +0.02(+0.27%)
May 18, 2023 7.284 7.367 7.235 7.362 608,874 +0.04(+0.53%)
May 17, 2023 7.216 7.372 7.147 7.323 631,517 +0.22(+3.17%)
May 16, 2023 7.272 7.340 7.098 7.098 686,702 -0.26(-3.55%)
May 15, 2023 7.379 7.427 7.311 7.359 598,792 +0.02(+0.26%)
May 12, 2023 7.379 7.446 7.253 7.340 580,849 +0.01(+0.13%)
May 11, 2023 7.359 7.427 7.268 7.330 651,018 -0.15(-2.07%)
May 10, 2023 7.708 7.717 7.321 7.485 1,000,562 -0.15(-2.03%)
May 09, 2023 7.495 7.766 7.495 7.640 531,992 +0.11(+1.41%)
May 08, 2023 7.601 7.804 7.456 7.534 699,311 +0.08(+1.04%)
May 05, 2023 7.301 7.519 7.301 7.456 491,423 +0.27(+3.77%)
May 04, 2023 7.127 7.379 7.124 7.185 648,609 -0.05(-0.67%)
May 03, 2023 7.292 7.422 7.234 7.234 649,848 -0.10(-1.32%)
May 02, 2023 7.417 7.461 7.195 7.330 605,261 -0.14(-1.81%)
May 01, 2023 7.553 7.630 7.437 7.466 488,212 -0.06(-0.77%)
Apr 28, 2023 7.524 7.592 7.437 7.524 1,558,794 -0.03(-0.38%)
Apr 27, 2023 7.582 7.601 7.422 7.553 653,614 -0.06(-0.76%)
Apr 26, 2023 7.698 7.746 7.543 7.611 424,575 -0.11(-1.38%)
Apr 25, 2023 7.814 7.833 7.717 7.717 460,403 -0.23(-2.92%)
Apr 24, 2023 7.949 8.061 7.920 7.949 570,702 -0.01(-0.12%)
Apr 21, 2023 8.220 8.220 7.862 7.959 458,561 -0.29(-3.52%)
Apr 20, 2023 8.278 8.322 8.177 8.249 425,733 -0.09(-1.04%)
Apr 19, 2023 8.269 8.356 8.172 8.336 368,603 -0.03(-0.35%)
Apr 18, 2023 8.317 8.385 8.231 8.365 462,741 +0.05(+0.58%)
Apr 17, 2023 8.394 8.404 8.249 8.317 391,541 +0.00(+0.00%)
Apr 14, 2023 8.443 8.501 8.220 8.317 425,449 -0.15(-1.71%)
Apr 13, 2023 8.385 8.505 8.365 8.462 540,962 +0.10(+1.16%)
Apr 12, 2023 8.530 8.530 8.341 8.365 514,423 -0.09(-1.03%)
Apr 11, 2023 8.472 8.534 8.428 8.452 431,979 +0.08(+0.92%)
Apr 10, 2023 8.356 8.530 8.336 8.375 435,128 +0.03(+0.35%)
Apr 06, 2023 8.443 8.443 8.327 8.346 378,841 -0.05(-0.58%)
Apr 05, 2023 8.414 8.472 8.249 8.394 498,115 -0.09(-1.03%)
Apr 04, 2023 8.771 8.854 8.336 8.481 528,106 -0.31(-3.52%)
Apr 03, 2023 8.752 8.858 8.607 8.791 1,080,627 +0.11(+1.22%)
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%)
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.