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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 30, 2022 8.168 8.225 8.112 8.196 1,192,537 -0.03(-0.35%)
Dec 29, 2022 8.120 8.225 8.111 8.225 649,415 +0.16(+2.00%)
Dec 28, 2022 8.282 8.325 8.025 8.063 542,525 -0.22(-2.64%)
Dec 27, 2022 8.301 8.358 8.206 8.282 512,990 +0.06(+0.69%)
Dec 23, 2022 8.187 8.277 8.101 8.225 629,167 +0.12(+1.52%)
Dec 22, 2022 8.168 8.196 7.902 8.101 499,363 -0.06(-0.70%)
Dec 21, 2022 8.168 8.234 8.111 8.158 1,276,763 +0.10(+1.30%)
Dec 20, 2022 7.921 8.116 7.897 8.054 786,513 +0.20(+2.54%)
Dec 19, 2022 7.968 8.097 7.760 7.855 1,083,469 -0.06(-0.72%)
Dec 16, 2022 7.608 7.997 7.608 7.912 7,041,854 +0.22(+2.84%)
Dec 15, 2022 7.912 7.912 7.679 7.693 977,465 -0.30(-3.80%)
Dec 14, 2022 8.006 8.063 7.883 7.997 972,238 -0.02(-0.24%)
Dec 13, 2022 8.120 8.126 7.978 8.016 1,167,311 +0.10(+1.32%)
Dec 12, 2022 7.731 7.912 7.627 7.912 847,692 +0.15(+1.96%)
Dec 09, 2022 8.111 8.130 7.750 7.760 882,422 -0.38(-4.67%)
Dec 08, 2022 8.263 8.310 8.097 8.139 679,981 +0.00(+0.00%)
Dec 07, 2022 8.073 8.272 8.016 8.139 883,718 +0.05(+0.59%)
Dec 06, 2022 8.035 8.196 7.997 8.092 1,437,082 +0.08(+0.95%)
Dec 05, 2022 8.244 8.244 7.987 8.016 880,668 -0.17(-2.09%)
Dec 02, 2022 7.987 8.196 7.987 8.187 1,192,362 +0.09(+1.17%)
Dec 01, 2022 8.073 8.177 8.027 8.092 1,257,923 +0.06(+0.71%)
Nov 30, 2022 7.978 8.035 7.826 8.035 1,275,639 +0.11(+1.44%)
Nov 29, 2022 7.836 8.011 7.831 7.921 1,090,863 +0.17(+2.21%)
Nov 28, 2022 7.674 7.855 7.598 7.750 943,718 -0.09(-1.09%)
Nov 25, 2022 7.940 7.987 7.836 7.836 408,430 -0.04(-0.48%)
Nov 23, 2022 7.817 7.888 7.750 7.874 408,425 +0.04(+0.48%)
Nov 22, 2022 7.836 7.931 7.802 7.836 509,568 +0.09(+1.10%)
Nov 21, 2022 7.551 7.798 7.446 7.750 829,582 +0.11(+1.49%)
Nov 18, 2022 7.817 7.817 7.560 7.636 1,055,728 -0.14(-1.83%)
Nov 17, 2022 7.655 7.798 7.617 7.779 542,884 +0.02(+0.24%)
Nov 16, 2022 7.844 7.937 7.750 7.760 579,758 -0.21(-2.60%)
Nov 15, 2022 7.807 7.966 7.731 7.966 722,770 +0.18(+2.29%)
Nov 14, 2022 7.760 7.934 7.760 7.788 666,858 -0.05(-0.60%)
Nov 11, 2022 8.098 8.220 7.816 7.835 808,937 -0.08(-1.07%)
Nov 10, 2022 7.854 7.981 7.736 7.919 697,512 +0.35(+4.60%)
Nov 09, 2022 8.089 8.093 7.562 7.571 949,471 -0.60(-7.36%)
Nov 08, 2022 7.966 8.202 7.910 8.173 797,594 +0.23(+2.84%)
Nov 07, 2022 7.901 8.004 7.807 7.948 1,223,070 +0.08(+1.08%)
Nov 04, 2022 7.487 7.872 7.435 7.863 1,188,511 +0.61(+8.43%)
Nov 03, 2022 6.951 7.261 6.951 7.252 813,034 +0.24(+3.49%)
Nov 02, 2022 7.054 7.214 6.937 7.007 1,145,678 -0.09(-1.32%)
Nov 01, 2022 6.969 7.129 6.904 7.101 1,294,736 +0.27(+3.99%)
Oct 31, 2022 7.412 7.440 6.640 6.828 2,030,223 +0.40(+6.30%)
Oct 28, 2022 6.349 6.424 6.198 6.424 1,035,651 +0.10(+1.64%)
Oct 27, 2022 6.396 6.396 6.208 6.321 564,110 -0.03(-0.44%)
Oct 26, 2022 6.396 6.518 6.311 6.349 554,848 +0.01(+0.15%)
Oct 25, 2022 6.198 6.396 6.109 6.339 541,394 +0.05(+0.75%)
Oct 24, 2022 6.377 6.396 6.245 6.292 609,277 -0.08(-1.18%)
Oct 21, 2022 6.161 6.433 6.118 6.368 811,858 +0.27(+4.48%)
Oct 20, 2022 6.057 6.179 5.982 6.095 708,593 +0.00(+0.00%)
Oct 19, 2022 6.132 6.208 6.010 6.095 504,518 -0.08(-1.37%)
Oct 18, 2022 6.142 6.250 6.085 6.179 1,072,291 +0.12(+2.02%)
Oct 17, 2022 6.076 6.142 5.991 6.057 616,229 +0.13(+2.22%)
Oct 14, 2022 6.114 6.114 5.907 5.925 432,899 -0.20(-3.23%)
Oct 13, 2022 5.841 6.123 5.822 6.123 660,270 +0.15(+2.52%)
Oct 12, 2022 5.841 6.010 5.766 5.973 793,282 +0.10(+1.76%)
Oct 11, 2022 5.925 5.977 5.794 5.869 767,705 -0.08(-1.27%)
Oct 10, 2022 5.878 6.024 5.813 5.944 739,997 +0.11(+1.94%)
Oct 07, 2022 5.878 5.897 5.813 5.831 479,727 -0.08(-1.27%)
Oct 06, 2022 5.841 5.973 5.822 5.907 600,700 -0.01(-0.16%)
Oct 05, 2022 5.850 5.944 5.822 5.916 556,836 -0.04(-0.63%)
Oct 04, 2022 5.897 5.973 5.860 5.954 628,682 +0.17(+2.93%)
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.