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

Suncoke Energy Inc (NY: SXC )

10.37 +0.10 (+0.97%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 29, 2022 6.872 6.918 6.714 6.881 559,846 +0.10(+1.51%)
Jul 28, 2022 6.900 6.937 6.686 6.779 478,900 -0.08(-1.22%)
Jul 27, 2022 6.612 6.891 6.533 6.863 572,503 +0.26(+3.94%)
Jul 26, 2022 6.574 6.665 6.519 6.602 518,617 -0.02(-0.28%)
Jul 25, 2022 6.453 6.639 6.421 6.621 457,667 +0.23(+3.64%)
Jul 22, 2022 6.556 6.649 6.351 6.388 471,127 -0.13(-2.00%)
Jul 21, 2022 6.528 6.621 6.351 6.519 610,182 -0.10(-1.54%)
Jul 20, 2022 6.621 6.649 6.509 6.621 465,956 +0.00(+0.00%)
Jul 19, 2022 6.509 6.644 6.472 6.621 599,034 +0.15(+2.30%)
Jul 18, 2022 6.556 6.686 6.463 6.472 807,981 +0.05(+0.72%)
Jul 15, 2022 6.444 6.453 6.240 6.426 681,327 +0.08(+1.32%)
Jul 14, 2022 6.267 6.351 6.109 6.342 1,258,101 -0.16(-2.43%)
Jul 13, 2022 6.175 6.551 6.175 6.500 859,313 +0.28(+4.48%)
Jul 12, 2022 6.026 6.286 6.016 6.221 852,814 +0.12(+1.98%)
Jul 11, 2022 6.063 6.184 6.054 6.100 858,308 -0.06(-0.91%)
Jul 08, 2022 6.267 6.295 6.082 6.156 736,439 -0.08(-1.34%)
Jul 07, 2022 6.119 6.323 6.110 6.240 859,920 +0.30(+5.01%)
Jul 06, 2022 5.951 6.035 5.705 5.942 833,776 -0.07(-1.08%)
Jul 05, 2022 6.137 6.175 5.951 6.007 1,474,373 -0.30(-4.72%)
Jul 01, 2022 6.342 6.388 6.109 6.305 653,967 -0.03(-0.44%)
Jun 30, 2022 6.267 6.398 6.184 6.333 1,240,104 -0.07(-1.16%)
Jun 29, 2022 6.649 6.667 6.319 6.407 651,486 -0.17(-2.55%)
Jun 28, 2022 6.630 6.732 6.495 6.574 735,818 +0.06(+0.86%)
Jun 27, 2022 6.491 6.593 6.388 6.519 682,939 +0.13(+2.04%)
Jun 24, 2022 6.202 6.388 6.128 6.388 1,001,429 +0.19(+3.00%)
Jun 23, 2022 6.351 6.444 6.091 6.202 867,342 -0.16(-2.49%)
Jun 22, 2022 6.286 6.407 6.240 6.360 1,005,210 -0.12(-1.87%)
Jun 21, 2022 6.370 6.728 6.356 6.481 1,165,511 +0.30(+4.81%)
Jun 17, 2022 6.593 6.593 6.137 6.184 3,051,675 -0.37(-5.67%)
Jun 16, 2022 6.649 6.742 6.519 6.556 938,374 -0.32(-4.60%)
Jun 15, 2022 6.770 6.937 6.723 6.872 1,040,882 +0.17(+2.50%)
Jun 14, 2022 6.798 6.863 6.639 6.705 1,086,310 -0.04(-0.55%)
Jun 13, 2022 6.807 6.872 6.658 6.742 1,197,253 -0.28(-3.97%)
Jun 10, 2022 6.909 7.123 6.825 7.021 730,150 -0.05(-0.66%)
Jun 09, 2022 7.272 7.272 7.053 7.067 721,234 -0.23(-3.18%)
Jun 08, 2022 7.690 7.690 7.262 7.300 514,411 -0.44(-5.65%)
Jun 07, 2022 7.597 7.793 7.541 7.737 714,390 +0.12(+1.59%)
Jun 06, 2022 7.644 7.662 7.495 7.616 462,494 +0.09(+1.24%)
Jun 03, 2022 7.700 7.737 7.374 7.523 1,073,811 -0.22(-2.88%)
Jun 02, 2022 7.607 7.881 7.574 7.746 728,370 +0.19(+2.46%)
Jun 01, 2022 7.579 7.644 7.430 7.560 585,754 +0.04(+0.49%)
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%)
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.