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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Jun 30, 2021 6.148 6.436 6.086 6.427 710,095 +0.25(+4.08%)
Jun 29, 2021 6.229 6.373 6.175 6.175 575,137 +0.02(+0.29%)
Jun 28, 2021 6.409 6.454 6.103 6.157 960,891 -0.24(-3.80%)
Jun 25, 2021 6.661 6.679 6.373 6.400 1,885,715 -0.17(-2.60%)
Jun 24, 2021 6.418 6.571 6.341 6.571 658,739 +0.24(+3.84%)
Jun 23, 2021 6.274 6.427 6.256 6.328 801,930 +0.14(+2.33%)
Jun 22, 2021 6.175 6.260 5.986 6.184 925,226 +0.03(+0.44%)
Jun 21, 2021 6.229 6.373 6.094 6.157 1,830,299 -0.06(-1.01%)
Jun 18, 2021 6.085 6.251 5.995 6.220 4,329,773 +0.08(+1.32%)
Jun 17, 2021 6.625 6.625 5.950 6.139 1,995,289 -0.46(-6.96%)
Jun 16, 2021 6.580 6.620 6.332 6.598 906,209 -0.05(-0.81%)
Jun 15, 2021 6.706 6.715 6.391 6.652 1,170,413 -0.05(-0.81%)
Jun 14, 2021 6.958 7.075 6.670 6.706 1,176,911 -0.25(-3.62%)
Jun 11, 2021 7.048 7.255 6.904 6.958 868,876 +0.03(+0.39%)
Jun 10, 2021 7.003 7.332 6.931 6.931 1,188,475 -0.01(-0.13%)
Jun 09, 2021 6.922 6.994 6.769 6.940 931,987 +0.03(+0.39%)
Jun 08, 2021 6.688 7.003 6.526 6.913 980,704 +0.23(+3.36%)
Jun 07, 2021 6.886 6.925 6.652 6.688 663,323 -0.21(-3.00%)
Jun 04, 2021 7.057 7.201 6.823 6.895 985,239 -0.09(-1.29%)
Jun 03, 2021 6.805 7.034 6.607 6.985 919,175 +0.12(+1.70%)
Jun 02, 2021 7.003 7.146 6.751 6.868 668,754 -0.11(-1.55%)
Jun 01, 2021 6.931 7.003 6.841 6.976 1,043,402 +0.20(+2.92%)
May 28, 2021 6.931 6.931 6.656 6.778 788,309 -0.11(-1.57%)
May 27, 2021 6.571 6.976 6.562 6.886 1,127,728 +0.42(+6.55%)
May 26, 2021 6.256 6.476 6.256 6.463 510,270 +0.23(+3.61%)
May 25, 2021 6.562 6.616 6.238 6.238 736,854 -0.31(-4.68%)
May 24, 2021 6.454 6.598 6.275 6.544 606,967 +0.14(+2.11%)
May 21, 2021 6.427 6.539 6.373 6.409 811,037 +0.05(+0.71%)
May 20, 2021 6.589 6.629 6.166 6.364 1,049,337 -0.21(-3.15%)
May 19, 2021 6.697 6.697 6.326 6.571 1,040,634 -0.23(-3.31%)
May 18, 2021 6.841 6.967 6.751 6.796 1,019,807 +0.01(+0.13%)
May 17, 2021 6.528 6.841 6.501 6.787 1,134,116 +0.28(+4.25%)
May 14, 2021 6.439 6.519 6.367 6.510 967,729 +0.13(+1.96%)
May 13, 2021 6.519 6.698 6.206 6.385 948,885 -0.16(-2.46%)
May 12, 2021 6.858 6.952 6.479 6.546 839,407 -0.31(-4.56%)
May 11, 2021 6.537 6.921 6.412 6.858 988,851 +0.05(+0.79%)
May 10, 2021 6.939 7.198 6.805 6.805 1,361,128 -0.04(-0.52%)
May 07, 2021 6.858 6.921 6.644 6.841 661,976 -0.04(-0.52%)
May 06, 2021 6.921 6.948 6.519 6.876 782,452 +0.04(+0.52%)
May 05, 2021 6.921 6.970 6.707 6.841 1,008,531 -0.01(-0.13%)
May 04, 2021 6.626 6.921 6.626 6.849 1,490,379 +0.16(+2.40%)
May 03, 2021 6.180 6.689 6.180 6.689 1,569,786 +0.66(+10.96%)
Apr 30, 2021 6.037 6.099 5.921 6.028 1,296,950 -0.08(-1.32%)
Apr 29, 2021 6.555 6.635 6.108 6.108 1,045,093 -0.26(-4.07%)
Apr 28, 2021 6.037 6.412 5.983 6.367 1,058,038 +0.43(+7.22%)
Apr 27, 2021 6.019 6.144 5.822 5.939 690,797 -0.08(-1.34%)
Apr 26, 2021 6.028 6.171 5.992 6.019 690,352 +0.08(+1.35%)
Apr 23, 2021 5.724 5.983 5.644 5.939 667,623 +0.28(+4.89%)
Apr 22, 2021 5.805 5.805 5.608 5.662 616,248 -0.12(-2.01%)
Apr 21, 2021 5.537 5.787 5.430 5.778 1,035,039 +0.22(+4.02%)
Apr 20, 2021 5.805 5.822 5.488 5.555 828,788 -0.27(-4.60%)
Apr 19, 2021 5.965 5.965 5.715 5.822 852,718 -0.13(-2.25%)
Apr 16, 2021 6.153 6.153 5.898 5.956 991,581 -0.13(-2.20%)
Apr 15, 2021 6.180 6.189 5.970 6.090 528,042 -0.01(-0.15%)
Apr 14, 2021 5.680 6.180 5.680 6.099 908,731 +0.42(+7.39%)
Apr 13, 2021 5.724 5.760 5.537 5.680 944,889 -0.04(-0.78%)
Apr 12, 2021 5.662 5.827 5.662 5.724 665,811 +0.10(+1.75%)
Apr 09, 2021 5.778 5.791 5.599 5.626 676,806 -0.17(-2.93%)
Apr 08, 2021 5.903 5.903 5.689 5.796 663,389 -0.11(-1.82%)
Apr 07, 2021 5.983 5.983 5.796 5.903 783,973 -0.08(-1.34%)
Apr 06, 2021 6.135 6.260 5.930 5.983 556,686 -0.13(-2.19%)
Apr 05, 2021 6.135 6.171 6.037 6.117 777,983 +0.07(+1.18%)
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.