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

Suncoke Energy Inc (NY: SXC )

10.70 -0.06 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2023 9.470 9.529 9.341 9.400 454,933 -0.07(-0.73%)
Oct 30, 2023 9.549 9.638 9.400 9.470 411,130 +0.03(+0.31%)
Oct 27, 2023 9.460 9.479 9.336 9.440 363,809 +0.04(+0.42%)
Oct 26, 2023 9.361 9.554 9.341 9.400 642,754 +0.06(+0.63%)
Oct 25, 2023 9.321 9.410 9.242 9.341 720,081 -0.01(-0.11%)
Oct 24, 2023 9.252 9.415 9.252 9.351 437,768 +0.20(+2.16%)
Oct 23, 2023 9.252 9.311 9.153 9.153 661,327 -0.15(-1.59%)
Oct 20, 2023 9.470 9.479 9.297 9.301 676,899 -0.14(-1.47%)
Oct 19, 2023 9.608 9.618 9.410 9.440 1,120,146 -0.20(-2.05%)
Oct 18, 2023 9.756 9.756 9.598 9.638 765,108 -0.19(-1.91%)
Oct 17, 2023 9.529 9.865 9.529 9.825 670,160 +0.25(+2.58%)
Oct 16, 2023 9.756 9.801 9.509 9.578 521,740 -0.07(-0.72%)
Oct 13, 2023 9.766 9.845 9.638 9.647 546,143 -0.09(-0.91%)
Oct 12, 2023 9.845 9.865 9.519 9.736 572,425 -0.12(-1.20%)
Oct 11, 2023 9.746 9.855 9.727 9.855 314,047 +0.11(+1.12%)
Oct 10, 2023 9.736 9.845 9.736 9.746 449,199 +0.02(+0.20%)
Oct 09, 2023 9.499 9.801 9.499 9.727 300,485 +0.17(+1.76%)
Oct 06, 2023 9.420 9.657 9.395 9.558 436,475 +0.16(+1.68%)
Oct 05, 2023 9.371 9.539 9.341 9.400 504,199 -0.05(-0.52%)
Oct 04, 2023 9.687 9.707 9.410 9.450 472,736 -0.26(-2.65%)
Oct 03, 2023 9.717 9.796 9.628 9.707 401,861 -0.08(-0.81%)
Oct 02, 2023 9.984 10.00 9.712 9.786 904,114 -0.25(-2.46%)
Sep 29, 2023 10.15 10.18 10.02 10.03 1,091,436 -0.07(-0.69%)
Sep 28, 2023 10.07 10.25 10.07 10.10 879,776 +0.08(+0.79%)
Sep 27, 2023 9.776 10.17 9.741 10.02 993,469 +0.32(+3.26%)
Sep 26, 2023 9.677 9.781 9.618 9.707 1,143,715 -0.03(-0.30%)
Sep 25, 2023 9.588 9.766 9.672 9.736 472,708 +0.13(+1.34%)
Sep 22, 2023 9.647 9.746 9.573 9.608 682,248 -0.01(-0.10%)
Sep 21, 2023 9.598 9.736 9.539 9.618 638,750 -0.09(-0.92%)
Sep 20, 2023 9.529 9.880 9.529 9.707 1,057,352 +0.18(+1.87%)
Sep 19, 2023 9.499 9.568 9.415 9.529 564,049 +0.07(+0.73%)
Sep 18, 2023 9.539 9.618 9.366 9.460 864,393 -0.02(-0.21%)
Sep 15, 2023 9.470 9.603 9.390 9.479 2,250,768 -0.01(-0.10%)
Sep 14, 2023 9.203 9.519 9.173 9.489 499,399 +0.37(+4.01%)
Sep 13, 2023 9.044 9.153 9.015 9.124 544,449 +0.08(+0.87%)
Sep 12, 2023 8.985 9.153 8.956 9.044 411,454 +0.01(+0.11%)
Sep 11, 2023 8.906 9.188 8.906 9.035 627,856 +0.29(+3.28%)
Sep 08, 2023 8.936 8.936 8.733 8.748 694,501 -0.19(-2.10%)
Sep 07, 2023 9.025 9.054 8.881 8.936 847,966 -0.16(-1.74%)
Sep 06, 2023 9.133 9.282 8.956 9.094 682,151 -0.04(-0.43%)
Sep 05, 2023 9.420 9.430 9.040 9.133 696,293 -0.43(-4.45%)
Sep 01, 2023 9.351 9.613 9.292 9.558 667,886 +0.37(+3.98%)
Aug 31, 2023 9.193 9.282 9.109 9.193 517,467 +0.04(+0.43%)
Aug 30, 2023 9.163 9.242 9.124 9.153 306,578 -0.03(-0.32%)
Aug 29, 2023 9.074 9.213 9.025 9.183 306,676 +0.12(+1.31%)
Aug 28, 2023 8.946 9.133 8.946 9.064 706,615 +0.13(+1.44%)
Aug 25, 2023 8.975 8.985 8.807 8.936 329,363 +0.04(+0.44%)
Aug 24, 2023 8.886 8.970 8.807 8.896 516,275 -0.09(-0.99%)
Aug 23, 2023 8.985 9.025 8.916 8.985 275,034 +0.01(+0.11%)
Aug 22, 2023 9.015 9.084 8.936 8.975 566,233 +0.04(+0.44%)
Aug 21, 2023 9.074 9.133 8.916 8.936 354,992 -0.13(-1.42%)
Aug 18, 2023 8.916 9.133 8.896 9.064 755,867 +0.08(+0.88%)
Aug 17, 2023 8.956 9.217 8.916 8.985 494,674 +0.17(+1.91%)
Aug 16, 2023 9.015 9.074 8.624 8.817 1,149,303 -0.19(-2.09%)
Aug 15, 2023 8.858 9.034 8.702 9.005 1,043,465 +0.08(+0.88%)
Aug 14, 2023 8.995 9.037 8.804 8.927 354,556 -0.07(-0.76%)
Aug 11, 2023 8.956 9.054 8.878 8.995 257,443 +0.01(+0.11%)
Aug 10, 2023 9.083 9.133 8.892 8.985 800,197 -0.04(-0.43%)
Aug 09, 2023 9.093 9.176 8.995 9.024 479,205 -0.07(-0.75%)
Aug 08, 2023 8.956 9.122 8.848 9.093 412,423 +0.03(+0.32%)
Aug 07, 2023 8.995 9.083 8.917 9.064 462,612 +0.06(+0.65%)
Aug 04, 2023 8.927 9.171 8.917 9.005 540,092 +0.10(+1.10%)
Aug 03, 2023 9.024 9.142 8.614 8.907 707,697 -0.69(-7.23%)
Aug 02, 2023 9.670 9.719 9.456 9.601 615,578 -0.08(-0.81%)
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.