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

Suncoke Energy Inc (NY: SXC )

10.56 +0.12 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 30, 2021 7.008 7.124 6.882 6.954 1,248,448 -0.17(-2.40%)
Jul 29, 2021 6.342 7.196 6.315 7.124 2,661,697 +0.99(+16.13%)
Jul 28, 2021 6.135 6.234 5.982 6.135 1,393,925 +0.06(+1.04%)
Jul 27, 2021 6.036 6.130 5.919 6.072 597,714 -0.04(-0.59%)
Jul 26, 2021 6.036 6.189 6.036 6.108 824,472 +0.13(+2.26%)
Jul 23, 2021 5.901 6.009 5.847 5.973 930,441 +0.13(+2.31%)
Jul 22, 2021 5.919 5.960 5.739 5.838 705,518 -0.14(-2.41%)
Jul 21, 2021 5.874 6.072 5.850 5.982 668,487 +0.23(+4.07%)
Jul 20, 2021 5.586 5.811 5.433 5.748 993,570 +0.18(+3.23%)
Jul 19, 2021 5.811 5.843 5.514 5.568 1,508,907 -0.40(-6.78%)
Jul 16, 2021 6.207 6.207 5.946 5.973 1,019,561 -0.19(-3.07%)
Jul 15, 2021 6.225 6.396 6.130 6.162 792,425 -0.10(-1.58%)
Jul 14, 2021 6.279 6.414 6.220 6.261 868,496 +0.02(+0.29%)
Jul 13, 2021 6.351 6.445 6.225 6.243 1,065,510 -0.12(-1.84%)
Jul 12, 2021 6.360 6.459 6.220 6.360 811,414 -0.07(-1.12%)
Jul 09, 2021 6.252 6.477 6.173 6.432 768,289 +0.36(+5.93%)
Jul 08, 2021 5.964 6.213 5.937 6.072 1,137,831 -0.10(-1.60%)
Jul 07, 2021 6.027 6.243 5.973 6.171 1,229,954 +0.09(+1.48%)
Jul 06, 2021 6.486 6.513 5.978 6.081 1,362,392 -0.40(-6.11%)
Jul 02, 2021 6.513 6.585 6.432 6.477 574,547 -0.03(-0.41%)
Jul 01, 2021 6.477 6.585 6.369 6.504 1,010,514 +0.08(+1.26%)
Jun 30, 2021 6.144 6.432 6.082 6.423 710,547 +0.25(+4.08%)
Jun 29, 2021 6.225 6.369 6.171 6.171 575,503 +0.02(+0.29%)
Jun 28, 2021 6.405 6.450 6.099 6.153 961,503 -0.24(-3.80%)
Jun 25, 2021 6.657 6.675 6.369 6.396 1,886,915 -0.17(-2.60%)
Jun 24, 2021 6.414 6.567 6.337 6.567 659,158 +0.24(+3.84%)
Jun 23, 2021 6.270 6.423 6.252 6.324 802,440 +0.14(+2.33%)
Jun 22, 2021 6.171 6.256 5.982 6.180 925,815 +0.03(+0.44%)
Jun 21, 2021 6.225 6.369 6.090 6.153 1,831,464 -0.06(-1.01%)
Jun 18, 2021 6.081 6.247 5.991 6.216 4,332,528 +0.08(+1.32%)
Jun 17, 2021 6.621 6.621 5.946 6.135 1,996,559 -0.46(-6.96%)
Jun 16, 2021 6.576 6.616 6.328 6.594 906,786 -0.05(-0.81%)
Jun 15, 2021 6.702 6.711 6.387 6.648 1,171,158 -0.05(-0.81%)
Jun 14, 2021 6.954 7.070 6.666 6.702 1,177,660 -0.25(-3.62%)
Jun 11, 2021 7.043 7.250 6.900 6.954 869,429 +0.03(+0.39%)
Jun 10, 2021 6.999 7.327 6.927 6.927 1,189,232 -0.01(-0.13%)
Jun 09, 2021 6.918 6.990 6.765 6.936 932,581 +0.03(+0.39%)
Jun 08, 2021 6.684 6.998 6.522 6.909 981,328 +0.22(+3.36%)
Jun 07, 2021 6.882 6.921 6.648 6.684 663,746 -0.21(-3.00%)
Jun 04, 2021 7.052 7.196 6.819 6.891 985,866 -0.09(-1.29%)
Jun 03, 2021 6.801 7.030 6.603 6.981 919,760 +0.12(+1.70%)
Jun 02, 2021 6.999 7.141 6.747 6.864 669,179 -0.11(-1.55%)
Jun 01, 2021 6.927 6.999 6.837 6.972 1,044,066 +0.20(+2.92%)
May 28, 2021 6.927 6.927 6.652 6.774 788,811 -0.11(-1.57%)
May 27, 2021 6.567 6.972 6.558 6.882 1,128,446 +0.42(+6.55%)
May 26, 2021 6.252 6.472 6.252 6.459 510,595 +0.22(+3.61%)
May 25, 2021 6.558 6.612 6.234 6.234 737,323 -0.31(-4.68%)
May 24, 2021 6.450 6.594 6.271 6.540 607,353 +0.13(+2.11%)
May 21, 2021 6.423 6.535 6.369 6.405 811,554 +0.04(+0.71%)
May 20, 2021 6.585 6.625 6.162 6.360 1,050,005 -0.21(-3.15%)
May 19, 2021 6.693 6.693 6.322 6.567 1,041,296 -0.22(-3.31%)
May 18, 2021 6.837 6.963 6.747 6.792 1,020,457 +0.01(+0.13%)
May 17, 2021 6.524 6.836 6.497 6.783 1,134,837 +0.28(+4.25%)
May 14, 2021 6.435 6.515 6.363 6.506 968,345 +0.12(+1.96%)
May 13, 2021 6.515 6.693 6.203 6.381 949,489 -0.16(-2.46%)
May 12, 2021 6.854 6.948 6.475 6.542 839,941 -0.31(-4.56%)
May 11, 2021 6.533 6.916 6.408 6.854 989,480 +0.05(+0.79%)
May 10, 2021 6.934 7.193 6.800 6.800 1,361,994 -0.04(-0.52%)
May 07, 2021 6.854 6.916 6.640 6.836 662,397 -0.04(-0.52%)
May 06, 2021 6.916 6.943 6.515 6.872 782,950 +0.04(+0.52%)
May 05, 2021 6.916 6.966 6.702 6.836 1,009,173 -0.01(-0.13%)
May 04, 2021 6.622 6.916 6.622 6.845 1,491,328 +0.16(+2.40%)
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.