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

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
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 (%)
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.