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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2021 6.931 6.931 6.656 6.778 788,309 -0.11(-1.57%)
May 27, 2021 6.571 6.976 6.562 6.886 1,127,728 +0.42(+6.55%)
May 26, 2021 6.256 6.476 6.256 6.463 510,270 +0.23(+3.61%)
May 25, 2021 6.562 6.616 6.238 6.238 736,854 -0.31(-4.68%)
May 24, 2021 6.454 6.598 6.275 6.544 606,967 +0.14(+2.11%)
May 21, 2021 6.427 6.539 6.373 6.409 811,037 +0.05(+0.71%)
May 20, 2021 6.589 6.629 6.166 6.364 1,049,337 -0.21(-3.15%)
May 19, 2021 6.697 6.697 6.326 6.571 1,040,634 -0.23(-3.31%)
May 18, 2021 6.841 6.967 6.751 6.796 1,019,807 +0.01(+0.13%)
May 17, 2021 6.528 6.841 6.501 6.787 1,134,116 +0.28(+4.25%)
May 14, 2021 6.439 6.519 6.367 6.510 967,729 +0.13(+1.96%)
May 13, 2021 6.519 6.698 6.206 6.385 948,885 -0.16(-2.46%)
May 12, 2021 6.858 6.952 6.479 6.546 839,407 -0.31(-4.56%)
May 11, 2021 6.537 6.921 6.412 6.858 988,851 +0.05(+0.79%)
May 10, 2021 6.939 7.198 6.805 6.805 1,361,128 -0.04(-0.52%)
May 07, 2021 6.858 6.921 6.644 6.841 661,976 -0.04(-0.52%)
May 06, 2021 6.921 6.948 6.519 6.876 782,452 +0.04(+0.52%)
May 05, 2021 6.921 6.970 6.707 6.841 1,008,531 -0.01(-0.13%)
May 04, 2021 6.626 6.921 6.626 6.849 1,490,379 +0.16(+2.40%)
May 03, 2021 6.180 6.689 6.180 6.689 1,569,786 +0.66(+10.96%)
Apr 30, 2021 6.037 6.099 5.921 6.028 1,296,950 -0.08(-1.32%)
Apr 29, 2021 6.555 6.635 6.108 6.108 1,045,093 -0.26(-4.07%)
Apr 28, 2021 6.037 6.412 5.983 6.367 1,058,038 +0.43(+7.22%)
Apr 27, 2021 6.019 6.144 5.822 5.939 690,797 -0.08(-1.34%)
Apr 26, 2021 6.028 6.171 5.992 6.019 690,352 +0.08(+1.35%)
Apr 23, 2021 5.724 5.983 5.644 5.939 667,623 +0.28(+4.89%)
Apr 22, 2021 5.805 5.805 5.608 5.662 616,248 -0.12(-2.01%)
Apr 21, 2021 5.537 5.787 5.430 5.778 1,035,039 +0.22(+4.02%)
Apr 20, 2021 5.805 5.822 5.488 5.555 828,788 -0.27(-4.60%)
Apr 19, 2021 5.965 5.965 5.715 5.822 852,718 -0.13(-2.25%)
Apr 16, 2021 6.153 6.153 5.898 5.956 991,581 -0.13(-2.20%)
Apr 15, 2021 6.180 6.189 5.970 6.090 528,042 -0.01(-0.15%)
Apr 14, 2021 5.680 6.180 5.680 6.099 908,731 +0.42(+7.39%)
Apr 13, 2021 5.724 5.760 5.537 5.680 944,889 -0.04(-0.78%)
Apr 12, 2021 5.662 5.827 5.662 5.724 665,811 +0.10(+1.75%)
Apr 09, 2021 5.778 5.791 5.599 5.626 676,806 -0.17(-2.93%)
Apr 08, 2021 5.903 5.903 5.689 5.796 663,389 -0.11(-1.82%)
Apr 07, 2021 5.983 5.983 5.796 5.903 783,973 -0.08(-1.34%)
Apr 06, 2021 6.135 6.260 5.930 5.983 556,686 -0.13(-2.19%)
Apr 05, 2021 6.135 6.171 6.037 6.117 777,983 +0.07(+1.18%)
Apr 01, 2021 6.242 6.278 5.873 6.046 929,208 -0.21(-3.42%)
Mar 31, 2021 6.162 6.340 6.081 6.260 1,476,601 +0.17(+2.79%)
Mar 30, 2021 6.081 6.171 5.947 6.090 931,954 -0.01(-0.15%)
Mar 29, 2021 6.153 6.385 6.010 6.099 1,411,000 -0.11(-1.73%)
Mar 26, 2021 5.814 6.206 5.769 6.206 1,311,619 +0.54(+9.45%)
Mar 25, 2021 5.581 5.724 5.296 5.671 1,489,099 +0.00(+0.00%)
Mar 24, 2021 5.635 5.974 5.635 5.671 1,796,322 +0.17(+3.08%)
Mar 23, 2021 5.831 5.894 5.492 5.501 1,316,357 -0.46(-7.78%)
Mar 22, 2021 6.171 6.242 5.907 5.965 992,154 -0.28(-4.43%)
Mar 19, 2021 6.269 6.430 5.921 6.242 7,425,718 -0.01(-0.14%)
Mar 18, 2021 6.358 6.724 6.251 6.251 1,306,183 -0.15(-2.37%)
Mar 17, 2021 5.903 6.501 5.867 6.403 1,903,303 +0.44(+7.34%)
Mar 16, 2021 6.421 6.430 5.912 5.965 1,395,011 -0.48(-7.48%)
Mar 15, 2021 6.849 6.876 6.367 6.448 1,586,508 -0.23(-3.48%)
Mar 12, 2021 6.573 6.742 6.428 6.680 1,308,932 +0.07(+1.08%)
Mar 11, 2021 6.430 6.671 6.340 6.608 1,679,100 +0.21(+3.35%)
Mar 10, 2021 6.081 6.416 6.028 6.394 1,196,430 +0.30(+4.99%)
Mar 09, 2021 6.064 6.139 5.782 6.090 1,040,354 +0.12(+1.94%)
Mar 08, 2021 6.055 6.064 5.733 5.974 1,685,865 +0.07(+1.21%)
Mar 05, 2021 5.635 5.921 5.537 5.903 1,787,422 +0.41(+7.48%)
Mar 04, 2021 6.037 6.126 5.438 5.492 1,824,022 -0.56(-9.29%)
Mar 03, 2021 6.001 6.189 5.974 6.055 2,256,482 +0.07(+1.19%)
Mar 02, 2021 5.858 6.113 5.769 5.983 697,370 +0.12(+1.98%)
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.