Skip to main content

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.653 7.746 7.495 7.523 941,508 -0.09(-1.22%)
May 27, 2022 7.820 7.867 7.607 7.616 559,789 -0.14(-1.80%)
May 26, 2022 7.541 7.839 7.541 7.755 1,037,875 +0.22(+2.96%)
May 25, 2022 7.421 7.560 7.323 7.532 523,451 +0.12(+1.63%)
May 24, 2022 7.421 7.490 7.262 7.411 729,578 -0.10(-1.36%)
May 23, 2022 7.318 7.551 7.262 7.514 1,082,071 +0.33(+4.66%)
May 20, 2022 7.448 7.498 7.011 7.179 620,907 -0.19(-2.53%)
May 19, 2022 7.179 7.504 7.170 7.365 1,027,934 +0.13(+1.80%)
May 18, 2022 7.467 7.551 7.188 7.235 1,009,202 -0.21(-2.87%)
May 17, 2022 7.383 7.486 7.309 7.448 737,382 +0.26(+3.62%)
May 16, 2022 7.151 7.303 7.114 7.188 896,358 +0.12(+1.70%)
May 13, 2022 6.994 7.197 6.994 7.068 637,967 +0.18(+2.54%)
May 12, 2022 6.957 7.050 6.787 6.893 751,996 -0.18(-2.48%)
May 11, 2022 7.160 7.326 7.031 7.068 658,028 +0.05(+0.66%)
May 10, 2022 7.188 7.216 6.824 7.022 845,818 -0.10(-1.42%)
May 09, 2022 7.243 7.253 7.050 7.123 853,077 -0.32(-4.34%)
May 06, 2022 7.446 7.539 7.262 7.446 1,263,271 +0.02(+0.25%)
May 05, 2022 7.935 7.945 7.299 7.428 811,828 -0.44(-5.63%)
May 04, 2022 7.889 7.963 7.557 7.871 852,189 +0.15(+1.91%)
May 03, 2022 7.428 7.751 7.230 7.723 1,010,622 +0.27(+3.59%)
May 02, 2022 7.474 7.834 7.183 7.456 1,410,874 -0.22(-2.88%)
Apr 29, 2022 7.760 7.862 7.576 7.677 1,311,358 -0.14(-1.77%)
Apr 28, 2022 7.622 7.862 7.456 7.816 581,863 +0.16(+2.05%)
Apr 27, 2022 7.696 7.825 7.613 7.659 727,790 +0.12(+1.59%)
Apr 26, 2022 7.696 7.760 7.502 7.539 925,986 -0.11(-1.45%)
Apr 25, 2022 7.797 7.862 7.446 7.649 944,696 -0.39(-4.82%)
Apr 22, 2022 8.249 8.369 7.889 8.037 1,304,067 -0.21(-2.57%)
Apr 21, 2022 8.701 8.701 8.194 8.249 835,557 -0.45(-5.20%)
Apr 20, 2022 8.803 8.923 8.581 8.701 500,356 -0.17(-1.87%)
Apr 19, 2022 8.683 8.914 8.517 8.867 741,029 +0.10(+1.16%)
Apr 18, 2022 8.886 8.932 8.748 8.766 657,188 -0.05(-0.52%)
Apr 14, 2022 8.803 8.987 8.766 8.812 733,168 +0.04(+0.42%)
Apr 13, 2022 8.563 8.794 8.464 8.775 901,772 +0.33(+3.93%)
Apr 12, 2022 8.194 8.568 8.194 8.443 949,111 +0.37(+4.57%)
Apr 11, 2022 8.203 8.305 8.055 8.074 962,466 -0.18(-2.23%)
Apr 08, 2022 8.258 8.394 8.074 8.258 1,006,430 +0.02(+0.22%)
Apr 07, 2022 8.019 8.277 7.926 8.240 680,515 +0.18(+2.29%)
Apr 06, 2022 8.102 8.111 7.945 8.055 1,045,050 +0.05(+0.58%)
Apr 05, 2022 8.203 8.360 7.972 8.009 936,472 -0.18(-2.14%)
Apr 04, 2022 8.406 8.406 8.065 8.185 603,146 -0.15(-1.77%)
Apr 01, 2022 8.175 8.415 8.175 8.332 674,874 +0.11(+1.35%)
Mar 31, 2022 8.083 8.300 8.083 8.222 1,878,086 +0.06(+0.68%)
Mar 30, 2022 8.286 8.563 8.157 8.166 1,081,679 +0.01(+0.11%)
Mar 29, 2022 8.046 8.157 7.871 8.157 1,015,005 -0.07(-0.90%)
Mar 28, 2022 8.332 8.415 8.166 8.231 1,098,751 -0.26(-3.04%)
Mar 25, 2022 8.517 8.628 8.443 8.489 968,095 +0.08(+0.99%)
Mar 24, 2022 8.231 8.489 8.157 8.406 896,436 +0.18(+2.13%)
Mar 23, 2022 8.175 8.378 8.175 8.231 1,016,873 +0.11(+1.36%)
Mar 22, 2022 8.268 8.314 8.009 8.120 816,474 -0.10(-1.23%)
Mar 21, 2022 8.009 8.415 8.009 8.222 902,052 +0.35(+4.45%)
Mar 18, 2022 7.788 7.880 7.548 7.871 2,709,968 +0.02(+0.23%)
Mar 17, 2022 7.686 7.935 7.686 7.852 1,024,609 +0.32(+4.29%)
Mar 16, 2022 7.668 7.723 7.428 7.529 1,376,467 -0.13(-1.69%)
Mar 15, 2022 7.382 7.760 7.243 7.659 987,595 +0.10(+1.34%)
Mar 14, 2022 7.880 7.899 7.520 7.557 1,144,090 -0.47(-5.86%)
Mar 11, 2022 8.074 8.175 7.959 8.028 867,023 -0.16(-1.92%)
Mar 10, 2022 7.945 8.185 1,558,176 +0.28(+3.50%)
Mar 09, 2022 7.880 8.005 7.686 7.908 1,218,780 +0.03(+0.35%)
Mar 08, 2022 8.019 8.200 7.649 7.880 2,103,693 -0.34(-4.15%)
Mar 07, 2022 8.997 9.034 8.120 8.222 2,247,356 -0.76(-8.43%)
Mar 04, 2022 8.618 9.061 8.526 8.978 2,228,227 +0.42(+4.85%)
Mar 03, 2022 8.111 8.609 7.908 8.563 2,476,367 +0.46(+5.69%)
Mar 02, 2022 7.825 8.185 7.825 8.102 1,203,854 +0.39(+5.02%)
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.