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

Suncoke Energy Inc (NY: SXC )

10.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
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%)
Aug 01, 2023 8.809 9.750 8.800 9.680 1,021,731 +1.00(+11.49%)
Jul 31, 2023 8.594 8.726 8.545 8.682 469,195 +0.18(+2.07%)
Jul 28, 2023 8.477 8.575 8.418 8.506 279,867 +0.07(+0.81%)
Jul 27, 2023 8.536 8.536 8.360 8.438 453,292 -0.11(-1.26%)
Jul 26, 2023 8.516 8.620 8.438 8.545 361,710 +0.00(+0.00%)
Jul 25, 2023 8.467 8.668 8.457 8.545 405,391 +0.11(+1.27%)
Jul 24, 2023 8.233 8.477 8.233 8.438 369,029 +0.22(+2.62%)
Jul 21, 2023 8.252 8.272 8.110 8.223 360,592 +0.01(+0.12%)
Jul 20, 2023 8.115 8.223 8.076 8.213 445,653 +0.14(+1.69%)
Jul 19, 2023 8.066 8.086 7.939 8.076 376,630 +0.00(+0.00%)
Jul 18, 2023 7.920 8.096 7.920 8.076 279,910 +0.15(+1.85%)
Jul 17, 2023 7.920 8.027 7.920 7.929 357,150 -0.06(-0.73%)
Jul 14, 2023 8.076 8.096 7.920 7.988 332,573 -0.12(-1.45%)
Jul 13, 2023 8.047 8.145 7.998 8.105 473,632 +0.06(+0.73%)
Jul 12, 2023 8.154 8.193 8.037 8.047 555,638 +0.02(+0.24%)
Jul 11, 2023 7.929 8.047 7.929 8.027 315,883 +0.09(+1.11%)
Jul 10, 2023 7.861 8.066 7.841 7.939 550,138 -0.01(-0.12%)
Jul 07, 2023 7.685 8.027 7.685 7.949 911,561 +0.31(+4.10%)
Jul 06, 2023 7.656 7.714 7.499 7.636 379,507 -0.08(-1.01%)
Jul 05, 2023 7.832 7.841 7.714 7.714 453,305 -0.20(-2.47%)
Jul 03, 2023 7.714 7.954 7.705 7.910 353,336 +0.22(+2.80%)
Jun 30, 2023 7.705 7.749 7.617 7.695 1,243,343 +0.03(+0.38%)
Jun 29, 2023 7.538 7.739 7.480 7.665 427,088 +0.19(+2.48%)
Jun 28, 2023 7.617 7.661 7.343 7.480 490,798 -0.21(-2.67%)
Jun 27, 2023 7.617 7.763 7.465 7.685 591,118 +0.10(+1.29%)
Jun 26, 2023 7.656 7.749 7.587 7.587 516,925 -0.07(-0.89%)
Jun 23, 2023 7.685 7.744 7.582 7.656 731,800 -0.16(-2.00%)
Jun 22, 2023 7.841 7.949 7.685 7.812 501,265 -0.09(-1.11%)
Jun 21, 2023 7.861 7.978 7.812 7.900 625,528 +0.06(+0.75%)
Jun 20, 2023 7.577 7.871 7.538 7.841 648,301 +0.24(+3.22%)
Jun 16, 2023 7.724 7.734 7.480 7.597 2,035,141 -0.07(-0.89%)
Jun 15, 2023 7.450 7.705 7.665 604,690 +0.13(+1.69%)
May 08, 2023 7.606 7.809 7.461 7.538 698,866 +0.08(+1.04%)
May 05, 2023 7.306 7.524 7.306 7.461 491,110 +0.27(+3.77%)
May 04, 2023 7.132 7.383 7.129 7.190 648,196 -0.05(-0.67%)
May 03, 2023 7.296 7.427 7.238 7.238 649,434 -0.10(-1.32%)
May 02, 2023 7.422 7.466 7.200 7.335 604,876 -0.14(-1.81%)
May 01, 2023 7.558 7.635 7.442 7.471 487,901 -0.06(-0.77%)
Apr 28, 2023 7.529 7.596 7.442 7.529 1,557,802 -0.03(-0.38%)
Apr 27, 2023 7.587 7.606 7.427 7.558 653,198 -0.06(-0.76%)
Apr 26, 2023 7.703 7.751 7.548 7.616 424,305 -0.11(-1.38%)
Apr 25, 2023 7.819 7.838 7.722 7.722 460,111 -0.23(-2.92%)
Apr 24, 2023 7.954 8.066 7.925 7.954 570,339 -0.01(-0.12%)
Apr 21, 2023 8.225 8.225 7.867 7.964 458,269 -0.29(-3.52%)
Apr 20, 2023 8.283 8.327 8.182 8.254 425,462 -0.09(-1.04%)
Apr 19, 2023 8.274 8.361 8.177 8.342 368,369 -0.03(-0.35%)
Apr 18, 2023 8.322 8.390 8.237 8.371 462,447 +0.05(+0.58%)
Apr 17, 2023 8.400 8.409 8.254 8.322 391,292 +0.00(+0.00%)
Apr 14, 2023 8.448 8.506 8.225 8.322 425,178 -0.15(-1.71%)
Apr 13, 2023 8.390 8.511 8.371 8.467 540,618 +0.10(+1.16%)
Apr 12, 2023 8.535 8.535 8.346 8.371 514,096 -0.09(-1.03%)
Apr 11, 2023 8.477 8.540 8.433 8.458 431,704 +0.08(+0.92%)
Apr 10, 2023 8.361 8.535 8.342 8.380 434,851 +0.03(+0.35%)
Apr 06, 2023 8.448 8.448 8.332 8.351 378,600 -0.05(-0.58%)
Apr 05, 2023 8.419 8.477 8.254 8.400 497,798 -0.09(-1.03%)
Apr 04, 2023 8.777 8.859 8.342 8.487 527,770 -0.31(-3.52%)
Apr 03, 2023 8.758 8.864 8.612 8.796 1,079,940 +0.11(+1.22%)
Mar 31, 2023 8.641 8.864 8.612 8.690 828,935 +0.12(+1.35%)
Mar 30, 2023 8.680 8.695 8.535 8.574 388,805 -0.03(-0.34%)
Mar 29, 2023 8.603 8.675 8.535 8.603 642,239 +0.10(+1.14%)
Mar 28, 2023 8.390 8.583 8.312 8.506 671,238 +0.12(+1.38%)
Mar 27, 2023 8.371 8.433 8.264 8.390 445,338 +0.11(+1.28%)
Mar 24, 2023 8.100 8.351 8.071 8.283 511,498 +0.07(+0.82%)
Mar 23, 2023 8.312 8.431 8.129 8.216 689,270 +0.01(+0.12%)
Mar 22, 2023 8.390 8.448 8.196 8.206 931,594 -0.15(-1.85%)
Mar 21, 2023 8.545 8.583 8.327 8.361 959,454 +0.00(+0.00%)
Mar 20, 2023 8.322 8.564 8.293 8.361 1,014,795 +0.15(+1.77%)
Mar 17, 2023 8.322 8.409 8.206 8.216 3,794,805 -0.17(-2.08%)
Mar 16, 2023 8.080 8.545 8.022 8.390 1,280,514 +0.15(+1.88%)
Mar 15, 2023 8.477 8.487 8.148 8.235 1,522,974 -0.48(-5.55%)
Mar 14, 2023 8.825 8.941 8.554 8.719 944,834 +0.11(+1.24%)
Mar 13, 2023 8.709 8.915 8.583 8.612 1,161,138 -0.28(-3.16%)
Mar 10, 2023 9.241 9.385 8.840 8.893 1,065,527 -0.41(-4.37%)
Mar 09, 2023 9.425 9.479 9.212 9.300 913,902 -0.06(-0.62%)
Mar 08, 2023 9.290 9.396 9.237 9.358 552,954 +0.09(+0.94%)
Mar 07, 2023 9.474 9.503 9.203 9.270 967,254 -0.24(-2.54%)
Mar 06, 2023 9.938 9.948 9.406 9.512 1,119,757 -0.46(-4.66%)
Mar 03, 2023 9.764 10.09 9.745 9.977 977,818 +0.21(+2.18%)
Mar 02, 2023 9.474 9.851 9.445 9.764 901,637 +0.15(+1.61%)
Mar 01, 2023 9.261 9.638 9.222 9.609 1,385,329 +0.41(+4.42%)
Feb 28, 2023 9.058 9.285 9.009 9.203 902,745 +0.13(+1.39%)
Feb 27, 2023 8.825 9.140 8.825 9.077 651,732 +0.26(+2.96%)
Feb 24, 2023 8.777 8.850 8.598 8.816 580,657 -0.13(-1.41%)
Feb 23, 2023 9.067 9.174 8.801 8.941 638,230 -0.09(-0.96%)
Feb 22, 2023 8.990 9.183 8.961 9.029 844,192 +0.03(+0.32%)
Feb 21, 2023 9.435 9.459 8.946 9.000 955,816 -0.46(-4.91%)
Feb 17, 2023 9.435 9.522 9.338 9.464 606,421 +0.05(+0.51%)
Feb 16, 2023 9.270 9.464 9.261 9.416 741,954 +0.05(+0.52%)
Feb 15, 2023 9.096 9.367 8.990 9.367 1,303,786 +0.16(+1.79%)
Feb 14, 2023 9.174 9.289 9.088 9.203 992,150 +0.05(+0.52%)
Feb 13, 2023 9.088 9.198 9.021 9.155 587,843 +0.07(+0.74%)
Feb 10, 2023 8.905 9.107 8.848 9.088 808,910 +0.21(+2.38%)
Feb 09, 2023 8.982 9.059 8.838 8.876 1,060,163 +0.01(+0.11%)
Feb 08, 2023 9.155 9.155 8.723 8.867 985,403 -0.28(-3.04%)
Feb 07, 2023 9.174 9.202 9.030 9.145 1,483,980 -0.03(-0.31%)
Feb 06, 2023 8.992 9.260 8.947 9.174 3,577,525 +0.32(+3.58%)
Feb 03, 2023 8.781 8.972 8.781 8.857 962,260 +0.16(+1.88%)
Feb 02, 2023 8.675 8.733 8.416 8.694 915,054 +0.03(+0.33%)
Feb 01, 2023 8.704 8.757 8.286 8.665 1,098,276 -0.08(-0.88%)
Jan 31, 2023 8.541 8.752 8.464 8.742 961,452 +0.22(+2.59%)
Jan 30, 2023 8.637 8.728 8.512 8.521 724,329 -0.19(-2.20%)
Jan 27, 2023 8.819 8.876 8.665 8.713 531,964 -0.13(-1.52%)
Jan 26, 2023 8.896 8.934 8.704 8.848 525,338 -0.02(-0.22%)
Jan 25, 2023 8.829 8.910 8.725 8.867 363,607 +0.00(+0.00%)
Jan 24, 2023 8.790 8.891 8.713 8.867 372,325 -0.01(-0.11%)
Jan 23, 2023 8.857 8.963 8.805 8.876 653,477 -0.02(-0.22%)
Jan 20, 2023 8.723 8.920 8.637 8.896 570,546 +0.21(+2.43%)
Jan 19, 2023 8.627 8.737 8.521 8.685 531,176 +0.02(+0.22%)
Jan 18, 2023 8.857 8.924 8.665 8.665 844,867 -0.13(-1.53%)
Jan 17, 2023 8.694 8.829 8.694 8.800 721,928 +0.07(+0.77%)
Jan 13, 2023 8.598 8.742 8.545 8.733 495,108 +0.11(+1.22%)
Jan 12, 2023 8.425 8.637 8.387 8.627 714,654 +0.28(+3.33%)
Jan 11, 2023 8.445 8.473 8.291 8.349 611,284 -0.06(-0.68%)
Jan 10, 2023 8.397 8.435 8.310 8.406 566,514 +0.08(+0.92%)
Jan 09, 2023 8.627 8.685 8.329 8.329 605,966 -0.17(-2.03%)
Jan 06, 2023 8.339 8.550 8.306 8.502 772,056 +0.28(+3.38%)
Jan 05, 2023 8.157 8.258 8.157 8.224 706,594 -0.03(-0.35%)
Jan 04, 2023 7.917 8.306 7.754 8.253 711,745 +0.14(+1.78%)
Jan 03, 2023 8.320 8.368 8.061 8.109 1,069,818 -0.17(-2.09%)
Dec 30, 2022 8.253 8.310 8.196 8.282 1,180,286 -0.03(-0.35%)
Dec 29, 2022 8.205 8.310 8.195 8.310 642,744 +0.16(+2.00%)
Dec 28, 2022 8.368 8.411 8.109 8.147 536,952 -0.22(-2.64%)
Dec 27, 2022 8.387 8.445 8.291 8.368 507,720 +0.06(+0.69%)
Dec 23, 2022 8.272 8.363 8.186 8.310 622,703 +0.12(+1.52%)
Dec 22, 2022 8.253 8.282 7.984 8.186 494,233 -0.06(-0.70%)
Dec 21, 2022 8.253 8.320 8.195 8.243 1,263,647 +0.11(+1.30%)
Dec 20, 2022 8.003 8.200 7.979 8.138 778,433 +0.20(+2.54%)
Dec 19, 2022 8.051 8.181 7.840 7.936 1,072,339 -0.06(-0.72%)
Dec 16, 2022 7.687 8.080 7.687 7.994 6,969,512 +0.22(+2.84%)
Dec 15, 2022 7.994 7.994 7.759 7.773 967,423 -0.31(-3.80%)
Dec 14, 2022 8.090 8.147 7.965 8.080 962,250 -0.02(-0.24%)
Dec 13, 2022 8.205 8.210 8.061 8.099 1,155,319 +0.11(+1.32%)
Dec 12, 2022 7.811 7.994 7.706 7.994 838,984 +0.15(+1.96%)
Dec 09, 2022 8.195 8.214 7.830 7.840 873,357 -0.38(-4.67%)
Dec 08, 2022 8.349 8.397 8.181 8.224 672,995 +0.00(+0.00%)
Dec 07, 2022 8.157 8.358 8.099 8.224 874,639 +0.05(+0.59%)
Dec 06, 2022 8.118 8.282 8.080 8.176 1,422,319 +0.08(+0.95%)
Dec 05, 2022 8.329 8.329 8.070 8.099 871,621 -0.17(-2.09%)
Dec 02, 2022 8.070 8.282 8.070 8.272 1,180,113 +0.10(+1.17%)
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.