Skip to main content

Suncoke Energy Inc (NY: SXC )

8.600 +0.110 (+1.30%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 8.600 8.690 8.480 8.490 3,672,205 -0.18(-2.08%)
Mar 16, 2023 8.350 8.830 8.290 8.670 1,239,144 +0.16(+1.88%)
Mar 15, 2023 8.760 8.770 8.420 8.510 1,473,771 -0.50(-5.55%)
Mar 14, 2023 9.120 9.240 8.840 9.010 914,309 +0.11(+1.24%)
Mar 13, 2023 9.000 9.213 8.870 8.900 1,123,625 -0.29(-3.16%)
Mar 10, 2023 9.550 9.698 9.135 9.190 1,031,103 -0.42(-4.37%)
Mar 09, 2023 9.740 9.795 9.520 9.610 884,377 -0.06(-0.62%)
Mar 08, 2023 9.600 9.710 9.545 9.670 535,090 +0.09(+0.94%)
Mar 07, 2023 9.790 9.820 9.510 9.580 936,005 -0.25(-2.54%)
Mar 06, 2023 10.27 10.28 9.720 9.830 1,083,581 -0.48(-4.66%)
Mar 03, 2023 10.09 10.43 10.07 10.31 946,228 +0.22(+2.18%)
Mar 02, 2023 9.790 10.18 9.760 10.09 872,508 +0.16(+1.61%)
Mar 01, 2023 9.570 9.960 9.530 9.930 1,340,573 +0.42(+4.42%)
Feb 28, 2023 9.360 9.595 9.310 9.510 873,580 +0.13(+1.39%)
Feb 27, 2023 9.120 9.445 9.120 9.380 630,677 +0.27(+2.96%)
Feb 24, 2023 9.070 9.145 8.885 9.110 561,898 -0.13(-1.41%)
Feb 23, 2023 9.370 9.480 9.095 9.240 617,611 -0.09(-0.96%)
Feb 22, 2023 9.290 9.490 9.260 9.330 816,919 +0.03(+0.32%)
Feb 21, 2023 9.750 9.775 9.245 9.300 924,936 -0.48(-4.91%)
Feb 17, 2023 9.750 9.840 9.650 9.780 586,830 +0.05(+0.51%)
Feb 16, 2023 9.580 9.780 9.570 9.730 717,984 +0.05(+0.52%)
Feb 15, 2023 9.400 9.680 9.290 9.680 1,261,664 +0.17(+1.79%)
Feb 14, 2023 9.480 9.599 9.391 9.510 960,096 +0.05(+0.52%)
Feb 13, 2023 9.391 9.505 9.322 9.460 568,851 +0.07(+0.74%)
Feb 10, 2023 9.203 9.411 9.143 9.391 782,776 +0.22(+2.38%)
Feb 09, 2023 9.282 9.361 9.133 9.173 1,025,912 +0.01(+0.11%)
Feb 08, 2023 9.460 9.460 9.014 9.163 953,567 -0.29(-3.04%)
Feb 07, 2023 9.480 9.509 9.332 9.450 1,436,036 -0.03(-0.31%)
Feb 06, 2023 9.292 9.569 9.246 9.480 3,461,944 +0.33(+3.58%)
Feb 03, 2023 9.074 9.272 9.074 9.153 931,171 +0.17(+1.88%)
Feb 02, 2023 8.965 9.024 8.697 8.984 885,491 +0.03(+0.33%)
Feb 01, 2023 8.994 9.049 8.563 8.955 1,062,793 -0.08(-0.88%)
Jan 31, 2023 8.826 9.044 8.746 9.034 930,390 +0.23(+2.59%)
Jan 30, 2023 8.925 9.019 8.796 8.806 700,928 -0.20(-2.20%)
Jan 27, 2023 9.113 9.173 8.955 9.004 514,778 -0.14(-1.52%)
Jan 26, 2023 9.193 9.232 8.994 9.143 508,365 -0.02(-0.22%)
Jan 25, 2023 9.123 9.208 9.016 9.163 351,860 +0.00(+0.00%)
Jan 24, 2023 9.084 9.188 9.004 9.163 360,296 -0.01(-0.11%)
Jan 23, 2023 9.153 9.262 9.098 9.173 632,365 -0.02(-0.22%)
Jan 20, 2023 9.014 9.217 8.925 9.193 552,113 +0.22(+2.43%)
Jan 19, 2023 8.915 9.029 8.806 8.975 514,015 +0.02(+0.22%)
Jan 18, 2023 9.153 9.222 8.955 8.955 817,572 -0.14(-1.53%)
Jan 17, 2023 8.984 9.123 8.984 9.094 698,604 +0.07(+0.77%)
Jan 13, 2023 8.885 9.034 8.831 9.024 479,112 +0.11(+1.22%)
Jan 12, 2023 8.707 8.925 8.667 8.915 691,566 +0.29(+3.33%)
Jan 11, 2023 8.727 8.756 8.568 8.627 591,535 -0.06(-0.68%)
Jan 10, 2023 8.677 8.717 8.588 8.687 548,212 +0.08(+0.92%)
Jan 09, 2023 8.915 8.975 8.608 8.608 586,389 -0.18(-2.03%)
Jan 06, 2023 8.618 8.836 8.583 8.786 747,113 +0.29(+3.38%)
Jan 05, 2023 8.429 8.533 8.429 8.499 683,766 -0.03(-0.35%)
Jan 04, 2023 8.181 8.583 8.013 8.528 688,750 +0.15(+1.78%)
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.