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 +0.06 (+0.58%)
Official Closing 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 (%)
Aug 31, 2022 6.142 6.292 6.067 6.198 622,520 -0.05(-0.75%)
Aug 30, 2022 6.527 6.593 6.179 6.245 787,545 -0.37(-5.55%)
Aug 29, 2022 6.650 6.791 6.584 6.612 758,804 -0.10(-1.54%)
Aug 26, 2022 6.772 6.857 6.701 6.716 702,046 -0.08(-1.11%)
Aug 25, 2022 6.744 6.791 6.697 6.791 771,594 +0.11(+1.69%)
Aug 24, 2022 6.603 6.706 6.527 6.678 762,667 +0.06(+0.85%)
Aug 23, 2022 6.659 6.791 6.603 6.621 643,666 +0.04(+0.57%)
Aug 22, 2022 6.499 6.678 6.433 6.584 534,273 +0.01(+0.14%)
Aug 19, 2022 6.650 6.669 6.518 6.574 707,630 -0.17(-2.51%)
Aug 18, 2022 6.443 6.744 6.443 6.744 645,621 +0.32(+4.98%)
Aug 17, 2022 6.490 6.584 6.377 6.424 445,855 -0.14(-2.15%)
Aug 16, 2022 6.546 6.625 6.528 6.565 706,782 +0.08(+1.29%)
Aug 15, 2022 6.519 6.519 6.323 6.481 656,239 -0.18(-2.65%)
Aug 12, 2022 6.500 6.695 6.500 6.658 691,074 +0.10(+1.56%)
Aug 11, 2022 6.528 6.658 6.491 6.556 762,533 +0.12(+1.88%)
Aug 10, 2022 6.463 6.463 6.365 6.435 1,066,564 +0.07(+1.02%)
Aug 09, 2022 6.342 6.426 6.254 6.370 779,910 +0.05(+0.74%)
Aug 08, 2022 6.379 6.453 6.263 6.323 1,065,823 -0.01(-0.15%)
Aug 05, 2022 6.147 6.374 6.091 6.333 585,649 +0.16(+2.56%)
Aug 04, 2022 6.379 6.379 6.175 6.175 908,321 -0.19(-2.92%)
Aug 03, 2022 6.686 6.686 6.277 6.360 1,006,211 -0.33(-5.00%)
Aug 02, 2022 6.732 6.909 6.630 6.695 819,242 -0.10(-1.50%)
Aug 01, 2022 6.770 6.863 6.611 6.798 755,775 -0.08(-1.22%)
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%)
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.