Skip to main content

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

Historical Prices

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.