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

Suncoke Energy Inc (NY: SXC )

10.43 +0.12 (+1.12%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 15, 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, 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%)
Oct 03, 2022 5.606 5.813 5.606 5.784 516,985 +0.32(+5.85%)
Sep 30, 2022 5.493 5.577 5.427 5.465 1,199,591 -0.08(-1.53%)
Sep 29, 2022 5.643 5.666 5.427 5.549 1,376,926 -0.09(-1.67%)
Sep 28, 2022 5.502 5.700 5.465 5.643 655,126 +0.17(+3.09%)
Sep 27, 2022 5.512 5.587 5.422 5.474 694,030 +0.05(+0.87%)
Sep 26, 2022 5.427 5.577 5.380 5.427 789,205 -0.08(-1.37%)
Sep 23, 2022 5.737 5.737 5.446 5.502 911,565 -0.24(-4.26%)
Sep 22, 2022 5.841 5.897 5.742 5.747 523,305 -0.03(-0.49%)
Sep 21, 2022 5.944 5.973 5.766 5.775 563,785 -0.08(-1.44%)
Sep 20, 2022 5.925 5.925 5.784 5.860 531,884 -0.14(-2.35%)
Sep 19, 2022 5.662 6.034 5.662 6.001 728,229 +0.23(+3.91%)
Sep 16, 2022 5.794 5.897 5.662 5.775 2,901,223 -0.08(-1.29%)
Sep 15, 2022 5.944 6.001 5.822 5.850 926,267 -0.10(-1.74%)
Sep 14, 2022 6.170 6.170 5.878 5.954 877,418 -0.24(-3.80%)
Sep 13, 2022 6.292 6.433 6.170 6.189 685,123 -0.22(-3.38%)
Sep 12, 2022 6.377 6.532 6.330 6.405 1,138,777 +0.11(+1.79%)
Sep 09, 2022 6.217 6.382 6.208 6.292 613,797 +0.21(+3.40%)
Sep 08, 2022 6.170 6.189 6.076 6.085 606,338 -0.14(-2.27%)
Sep 07, 2022 6.020 6.245 5.897 6.226 1,056,505 +0.13(+2.16%)
Sep 06, 2022 6.179 6.273 6.057 6.095 494,878 +0.00(+0.00%)
Sep 02, 2022 6.226 6.226 6.057 6.095 438,568 +0.08(+1.25%)
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.