Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.705 7.749 7.617 7.695 1,243,343 +0.03(+0.38%)
Jun 29, 2023 7.538 7.739 7.480 7.665 427,088 +0.19(+2.48%)
Jun 28, 2023 7.617 7.661 7.343 7.480 490,798 -0.21(-2.67%)
Jun 27, 2023 7.617 7.763 7.465 7.685 591,118 +0.10(+1.29%)
Jun 26, 2023 7.656 7.749 7.587 7.587 516,925 -0.07(-0.89%)
Jun 23, 2023 7.685 7.744 7.582 7.656 731,800 -0.16(-2.00%)
Jun 22, 2023 7.841 7.949 7.685 7.812 501,265 -0.09(-1.11%)
Jun 21, 2023 7.861 7.978 7.812 7.900 625,528 +0.06(+0.75%)
Jun 20, 2023 7.577 7.871 7.538 7.841 648,301 +0.24(+3.22%)
Jun 16, 2023 7.724 7.734 7.480 7.597 2,035,141 -0.07(-0.89%)
Jun 15, 2023 7.450 7.705 7.450 7.665 604,690 +0.18(+2.35%)
Jun 14, 2023 7.636 7.695 7.450 7.489 497,463 -0.09(-1.16%)
Jun 13, 2023 7.353 7.597 7.353 7.577 563,029 +0.25(+3.47%)
Jun 12, 2023 7.245 7.372 7.206 7.323 478,456 +0.06(+0.81%)
Jun 09, 2023 7.470 7.470 7.265 7.265 556,215 -0.20(-2.62%)
Jun 08, 2023 7.558 7.617 7.362 7.460 585,736 -0.13(-1.68%)
Jun 07, 2023 7.411 7.612 7.411 7.587 578,553 +0.23(+3.19%)
Jun 06, 2023 7.118 7.372 7.093 7.353 554,155 +0.24(+3.44%)
Jun 05, 2023 7.118 7.245 7.005 7.108 480,271 -0.06(-0.82%)
Jun 02, 2023 6.873 7.201 6.825 7.167 610,511 +0.46(+6.85%)
Jun 01, 2023 6.678 6.771 6.600 6.707 651,658 +0.07(+1.03%)
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%)
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.