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

Suncoke Energy Inc (NY: SXC )

7.190 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 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 (%)
May 26, 2023 7.240 7.320 7.150 7.190 550,496 -0.06(-0.83%)
May 25, 2023 7.240 7.300 7.180 7.250 564,301 -0.07(-0.96%)
May 24, 2023 7.480 7.510 7.290 7.320 528,043 -0.20(-2.66%)
May 23, 2023 7.520 7.640 7.440 7.520 411,724 -0.07(-0.92%)
May 22, 2023 7.600 7.680 7.520 7.590 461,249 +0.04(+0.53%)
May 19, 2023 7.640 7.670 7.490 7.550 801,027 +0.02(+0.27%)
May 18, 2023 7.450 7.535 7.400 7.530 595,317 +0.04(+0.53%)
May 17, 2023 7.380 7.540 7.310 7.490 617,456 +0.23(+3.17%)
May 16, 2023 7.438 7.507 7.260 7.260 671,411 -0.27(-3.55%)
May 15, 2023 7.547 7.596 7.478 7.527 585,459 +0.02(+0.26%)
May 12, 2023 7.547 7.616 7.418 7.507 567,915 +0.01(+0.13%)
May 11, 2023 7.527 7.596 7.433 7.497 636,522 -0.16(-2.07%)
May 10, 2023 7.883 7.893 7.487 7.656 978,283 -0.16(-2.03%)
May 09, 2023 7.666 7.942 7.666 7.814 520,147 +0.11(+1.41%)
May 08, 2023 7.774 7.982 7.626 7.705 683,740 +0.08(+1.04%)
May 05, 2023 7.468 7.690 7.468 7.626 480,480 +0.28(+3.77%)
May 04, 2023 7.290 7.547 7.287 7.349 634,166 -0.05(-0.67%)
May 03, 2023 7.458 7.591 7.398 7.398 635,378 -0.10(-1.32%)
May 02, 2023 7.586 7.631 7.359 7.497 591,783 -0.14(-1.81%)
May 01, 2023 7.725 7.804 7.606 7.636 477,341 -0.06(-0.77%)
Apr 28, 2023 7.695 7.764 7.606 7.695 1,524,085 -0.03(-0.38%)
Apr 27, 2023 7.755 7.774 7.591 7.725 639,060 -0.06(-0.76%)
Apr 26, 2023 7.873 7.923 7.715 7.784 415,121 -0.11(-1.38%)
Apr 25, 2023 7.992 8.012 7.893 7.893 450,152 -0.24(-2.92%)
Apr 24, 2023 8.130 8.244 8.101 8.130 557,994 -0.01(-0.12%)
Apr 21, 2023 8.407 8.407 8.041 8.140 448,350 -0.30(-3.52%)
Apr 20, 2023 8.467 8.511 8.363 8.437 416,253 -0.09(-1.04%)
Apr 19, 2023 8.457 8.546 8.358 8.526 360,396 -0.03(-0.35%)
Apr 18, 2023 8.506 8.575 8.419 8.556 452,438 +0.05(+0.58%)
Apr 17, 2023 8.585 8.595 8.437 8.506 382,823 +0.00(+0.00%)
Apr 14, 2023 8.635 8.694 8.407 8.506 415,975 -0.15(-1.71%)
Apr 13, 2023 8.575 8.699 8.556 8.655 528,916 +0.10(+1.16%)
Apr 12, 2023 8.724 8.724 8.531 8.556 502,968 -0.09(-1.03%)
Apr 11, 2023 8.665 8.729 8.620 8.645 422,360 +0.08(+0.92%)
Apr 10, 2023 8.546 8.724 8.526 8.566 425,439 +0.03(+0.35%)
Apr 06, 2023 8.635 8.635 8.516 8.536 370,406 -0.05(-0.58%)
Apr 05, 2023 8.605 8.665 8.437 8.585 487,024 -0.09(-1.03%)
Apr 04, 2023 8.971 9.055 8.526 8.674 516,347 -0.32(-3.52%)
Apr 03, 2023 8.951 9.060 8.803 8.991 1,056,565 +0.11(+1.23%)
Mar 31, 2023 8.833 9.060 8.803 8.882 810,994 +0.12(+1.35%)
Mar 30, 2023 8.872 8.887 8.724 8.763 380,389 -0.03(-0.34%)
Mar 29, 2023 8.793 8.867 8.724 8.793 628,338 +0.10(+1.14%)
Mar 28, 2023 8.575 8.773 8.496 8.694 656,709 +0.12(+1.38%)
Mar 27, 2023 8.556 8.620 8.447 8.575 435,699 +0.11(+1.29%)
Mar 24, 2023 8.279 8.536 8.249 8.467 500,427 +0.07(+0.82%)
Mar 23, 2023 8.496 8.618 8.308 8.397 674,351 +0.01(+0.12%)
Mar 22, 2023 8.575 8.635 8.378 8.388 911,430 -0.16(-1.85%)
Mar 21, 2023 8.734 8.773 8.511 8.546 938,687 +0.00(+0.00%)
Mar 20, 2023 8.506 8.754 8.477 8.546 992,831 +0.15(+1.77%)
Mar 17, 2023 8.506 8.595 8.388 8.397 3,712,670 -0.18(-2.08%)
Mar 16, 2023 8.259 8.734 8.200 8.575 1,252,798 +0.16(+1.88%)
Mar 15, 2023 8.665 8.674 8.328 8.417 1,490,010 -0.49(-5.55%)
Mar 14, 2023 9.021 9.139 8.744 8.912 924,384 +0.11(+1.24%)
Mar 13, 2023 8.902 9.112 8.773 8.803 1,136,006 -0.29(-3.16%)
Mar 10, 2023 9.446 9.592 9.035 9.090 1,042,465 -0.42(-4.37%)
Mar 09, 2023 9.634 9.688 9.416 9.505 894,122 -0.06(-0.62%)
Mar 08, 2023 9.495 9.604 9.441 9.565 540,986 +0.09(+0.94%)
Mar 07, 2023 9.683 9.713 9.406 9.476 946,319 -0.25(-2.54%)
Mar 06, 2023 10.16 10.17 9.614 9.723 1,095,521 -0.47(-4.66%)
Mar 03, 2023 9.980 10.31 9.960 10.20 956,654 +0.22(+2.18%)
Mar 02, 2023 9.683 10.07 9.654 9.980 882,122 +0.16(+1.61%)
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.