Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.190 9.350 9.110 9.310 561,022 +0.17(+1.86%)
Nov 29, 2023 9.100 9.150 8.960 9.140 573,268 +0.12(+1.33%)
Nov 28, 2023 9.100 9.100 8.970 9.020 612,663 -0.03(-0.33%)
Nov 27, 2023 9.130 9.180 9.030 9.050 692,510 -0.09(-0.98%)
Nov 24, 2023 9.000 9.205 9.000 9.140 162,028 +0.10(+1.11%)
Nov 22, 2023 8.910 9.070 8.850 9.040 448,586 +0.10(+1.12%)
Nov 21, 2023 8.900 8.990 8.860 8.940 353,135 +0.07(+0.79%)
Nov 20, 2023 8.960 9.010 8.840 8.870 600,689 -0.10(-1.11%)
Nov 17, 2023 8.960 9.050 8.840 8.970 542,104 +0.11(+1.24%)
Nov 16, 2023 8.840 8.910 8.755 8.860 492,314 +0.00(+0.00%)
Nov 15, 2023 8.910 9.085 8.860 8.860 630,562 -0.08(-0.89%)
Nov 14, 2023 8.820 8.963 8.775 8.940 588,397 +0.37(+4.32%)
Nov 13, 2023 8.629 8.679 8.530 8.570 383,934 -0.06(-0.69%)
Nov 10, 2023 8.441 8.639 8.348 8.629 487,912 +0.22(+2.59%)
Nov 09, 2023 8.402 8.570 8.353 8.412 611,495 +0.10(+1.19%)
Nov 08, 2023 8.412 8.501 8.254 8.313 1,150,257 -0.01(-0.12%)
Nov 07, 2023 8.867 8.867 8.273 8.323 1,401,852 -0.69(-7.68%)
Nov 06, 2023 9.104 9.114 8.807 9.015 822,602 -0.05(-0.55%)
Nov 03, 2023 9.143 9.292 9.015 9.064 819,953 +0.09(+0.99%)
Nov 02, 2023 8.965 9.213 8.812 8.975 965,977 +0.15(+1.68%)
Nov 01, 2023 8.896 9.044 7.982 8.827 1,438,114 -0.57(-6.10%)
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%)
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.