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

Suncoke Energy Inc (NY: SXC )

10.35 +0.08 (+0.78%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 14, 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 (%)
Mar 31, 2022 8.083 8.300 8.083 8.222 1,878,086 +0.06(+0.68%)
Mar 30, 2022 8.286 8.563 8.157 8.166 1,081,679 +0.01(+0.11%)
Mar 29, 2022 8.046 8.157 7.871 8.157 1,015,005 -0.07(-0.90%)
Mar 28, 2022 8.332 8.415 8.166 8.231 1,098,751 -0.26(-3.04%)
Mar 25, 2022 8.517 8.628 8.443 8.489 968,095 +0.08(+0.99%)
Mar 24, 2022 8.231 8.489 8.157 8.406 896,436 +0.18(+2.13%)
Mar 23, 2022 8.175 8.378 8.175 8.231 1,016,873 +0.11(+1.36%)
Mar 22, 2022 8.268 8.314 8.009 8.120 816,474 -0.10(-1.23%)
Mar 21, 2022 8.009 8.415 8.009 8.222 902,052 +0.35(+4.45%)
Mar 18, 2022 7.788 7.880 7.548 7.871 2,709,968 +0.02(+0.23%)
Mar 17, 2022 7.686 7.935 7.686 7.852 1,024,609 +0.32(+4.29%)
Mar 16, 2022 7.668 7.723 7.428 7.529 1,376,467 -0.13(-1.69%)
Mar 15, 2022 7.382 7.760 7.243 7.659 987,595 +0.10(+1.34%)
Mar 14, 2022 7.880 7.899 7.520 7.557 1,144,090 -0.47(-5.86%)
Mar 11, 2022 8.074 8.175 7.959 8.028 867,023 -0.16(-1.92%)
Mar 10, 2022 7.945 8.185 1,558,176 +0.28(+3.50%)
Mar 09, 2022 7.880 8.005 7.686 7.908 1,218,780 +0.03(+0.35%)
Mar 08, 2022 8.019 8.200 7.649 7.880 2,103,693 -0.34(-4.15%)
Mar 07, 2022 8.997 9.034 8.120 8.222 2,247,356 -0.76(-8.43%)
Mar 04, 2022 8.618 9.061 8.526 8.978 2,228,227 +0.42(+4.85%)
Mar 03, 2022 8.111 8.609 7.908 8.563 2,476,367 +0.46(+5.69%)
Mar 02, 2022 7.825 8.185 7.825 8.102 1,203,854 +0.39(+5.02%)
Mar 01, 2022 7.363 7.723 7.359 7.714 2,239,396 +0.40(+5.42%)
Feb 28, 2022 7.225 7.419 7.197 7.317 1,046,117 +0.09(+1.28%)
Feb 25, 2022 6.948 7.234 7.073 7.225 517,390 +0.27(+3.85%)
Feb 24, 2022 7.013 7.013 6.754 6.957 1,275,739 -0.12(-1.69%)
Feb 23, 2022 7.160 7.294 7.068 7.077 449,650 -0.05(-0.65%)
Feb 22, 2022 7.188 7.317 7.068 7.123 1,082,598 -0.01(-0.13%)
Feb 18, 2022 7.133 0 -0.06(-0.77%)
Feb 17, 2022 7.040 7.336 7.040 7.188 838,384 +0.08(+1.17%)
Feb 16, 2022 6.985 7.165 6.967 7.105 547,903 +0.09(+1.32%)
Feb 15, 2022 6.985 7.063 6.866 7.013 599,087 -0.05(-0.65%)
Feb 14, 2022 7.104 7.123 6.999 7.059 762,325 +0.01(+0.13%)
Feb 11, 2022 6.949 7.086 6.921 7.049 593,123 +0.05(+0.65%)
Feb 10, 2022 7.068 7.205 6.949 7.004 627,064 -0.16(-2.17%)
Feb 09, 2022 7.187 7.232 7.077 7.159 666,066 +0.00(+0.00%)
Feb 08, 2022 6.930 7.159 6.930 7.159 1,248,917 +0.27(+3.85%)
Feb 07, 2022 6.967 7.031 6.811 6.894 960,512 -0.06(-0.92%)
Feb 04, 2022 6.930 7.031 6.811 6.958 1,050,446 +0.10(+1.47%)
Feb 03, 2022 6.528 6.857 1,774,127 +0.35(+5.34%)
Feb 02, 2022 6.409 6.720 6.354 6.509 1,444,390 +0.17(+2.75%)
Feb 01, 2022 6.170 6.409 6.100 6.335 1,024,747 +0.06(+1.02%)
Jan 31, 2022 6.235 6.390 6.271 867,929 -0.03(-0.44%)
Jan 28, 2022 6.235 6.290 6.079 6.299 665,905 +0.07(+1.18%)
Jan 27, 2022 6.299 6.390 6.164 6.225 549,545 +0.00(+0.00%)
Jan 26, 2022 6.418 6.491 6.143 6.225 571,612 -0.07(-1.16%)
Jan 25, 2022 6.170 6.358 6.033 6.299 915,190 +0.05(+0.88%)
Jan 24, 2022 6.088 6.290 5.896 6.244 1,063,681 +0.05(+0.74%)
Jan 21, 2022 6.500 6.500 6.198 6.198 1,117,673 -0.41(-6.23%)
Jan 20, 2022 6.885 6.994 6.601 6.610 540,950 -0.27(-3.99%)
Jan 19, 2022 6.885 6.976 6.807 6.885 638,103 +0.08(+1.21%)
Jan 18, 2022 6.866 6.921 6.738 6.802 767,507 -0.05(-0.80%)
Jan 14, 2022 6.857 0 +0.03(+0.40%)
Jan 13, 2022 6.811 6.990 6.802 6.830 785,272 +0.03(+0.40%)
Jan 12, 2022 6.592 6.857 6.569 6.802 1,279,247 +0.25(+3.77%)
Jan 11, 2022 6.491 6.582 6.409 6.555 735,736 +0.05(+0.85%)
Jan 10, 2022 6.528 6.555 6.390 6.500 622,071 +0.02(+0.28%)
Jan 07, 2022 6.399 6.528 6.354 6.482 561,558 +0.09(+1.43%)
Jan 06, 2022 6.518 6.564 6.354 6.390 708,251 -0.05(-0.85%)
Jan 05, 2022 6.335 6.592 6.326 6.445 876,655 +0.15(+2.33%)
Jan 04, 2022 6.280 6.399 6.253 6.299 574,177 +0.05(+0.88%)
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.