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

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2023 8.362 8.578 8.334 8.409 856,604 +0.11(+1.35%)
Mar 30, 2023 8.400 8.414 8.259 8.297 401,783 -0.03(-0.34%)
Mar 29, 2023 8.325 8.395 8.259 8.325 663,676 +0.09(+1.14%)
Mar 28, 2023 8.119 8.306 8.044 8.231 693,642 +0.11(+1.38%)
Mar 27, 2023 8.100 8.161 7.997 8.119 460,203 +0.10(+1.29%)
Mar 24, 2023 7.838 8.081 7.810 8.016 528,571 +0.07(+0.82%)
Mar 23, 2023 8.044 8.159 7.866 7.950 712,277 +0.01(+0.12%)
Mar 22, 2023 8.119 8.175 7.932 7.941 962,689 -0.15(-1.85%)
Mar 21, 2023 8.269 8.306 8.058 8.091 991,479 +0.00(+0.00%)
Mar 20, 2023 8.053 8.287 8.025 8.091 1,048,667 +0.14(+1.77%)
Mar 17, 2023 8.053 8.138 7.941 7.950 3,921,470 -0.17(-2.08%)
Mar 16, 2023 7.819 8.269 7.763 8.119 1,323,255 +0.15(+1.88%)
Mar 15, 2023 8.203 8.213 7.885 7.969 1,573,808 -0.47(-5.55%)
Mar 14, 2023 8.540 8.653 8.278 8.437 976,371 +0.10(+1.24%)
Mar 13, 2023 8.428 8.627 8.306 8.334 1,199,895 -0.27(-3.16%)
Mar 10, 2023 8.943 9.082 8.554 8.606 1,101,093 -0.39(-4.37%)
Mar 09, 2023 9.121 9.172 8.915 8.999 944,407 -0.06(-0.62%)
Mar 08, 2023 8.990 9.093 8.938 9.055 571,411 +0.08(+0.94%)
Mar 07, 2023 9.168 9.196 8.906 8.971 999,539 -0.23(-2.54%)
Mar 06, 2023 9.617 9.627 9.102 9.205 1,157,133 -0.45(-4.66%)
Mar 03, 2023 9.449 9.763 9.430 9.655 1,010,456 +0.21(+2.18%)
Mar 02, 2023 9.168 9.533 9.140 9.449 931,732 +0.15(+1.61%)
Mar 01, 2023 8.962 9.327 8.924 9.299 1,431,569 +0.39(+4.42%)
Feb 28, 2023 8.765 8.985 8.718 8.906 932,877 +0.12(+1.39%)
Feb 27, 2023 8.540 8.845 8.540 8.784 673,486 +0.25(+2.96%)
Feb 24, 2023 8.493 8.564 8.320 8.531 600,039 -0.12(-1.41%)
Feb 23, 2023 8.774 8.877 8.517 8.653 659,533 -0.08(-0.96%)
Feb 22, 2023 8.699 8.887 8.671 8.737 872,370 +0.03(+0.32%)
Feb 21, 2023 9.130 9.154 8.657 8.709 987,719 -0.45(-4.91%)
Feb 17, 2023 9.130 9.215 9.037 9.158 626,663 +0.05(+0.51%)
Feb 16, 2023 8.971 9.158 8.962 9.112 766,719 +0.05(+0.52%)
Feb 15, 2023 8.803 9.065 8.699 9.065 1,347,304 +0.16(+1.79%)
Feb 14, 2023 8.878 8.989 8.794 8.905 1,025,266 +0.05(+0.52%)
Feb 13, 2023 8.794 8.901 8.729 8.859 607,464 +0.06(+0.74%)
Feb 10, 2023 8.618 8.813 8.562 8.794 835,910 +0.20(+2.38%)
Feb 09, 2023 8.692 8.766 8.553 8.590 1,095,549 +0.01(+0.11%)
Feb 08, 2023 8.859 8.859 8.441 8.580 1,018,294 -0.27(-3.04%)
Feb 07, 2023 8.878 8.904 8.738 8.850 1,533,513 -0.03(-0.31%)
Feb 06, 2023 8.701 8.961 8.658 8.878 3,696,937 +0.31(+3.58%)
Feb 03, 2023 8.497 8.683 8.497 8.571 994,378 +0.16(+1.88%)
Feb 02, 2023 8.395 8.450 8.144 8.413 945,597 +0.03(+0.33%)
Feb 01, 2023 8.423 8.474 8.019 8.385 1,134,935 -0.07(-0.88%)
Jan 31, 2023 8.265 8.469 8.190 8.460 993,544 +0.21(+2.59%)
Jan 30, 2023 8.358 8.446 8.237 8.246 748,506 -0.19(-2.20%)
Jan 27, 2023 8.534 8.590 8.385 8.432 549,720 -0.13(-1.52%)
Jan 26, 2023 8.608 8.645 8.423 8.562 542,873 -0.02(-0.22%)
Jan 25, 2023 8.543 8.622 8.443 8.580 375,744 +0.00(+0.00%)
Jan 24, 2023 8.506 8.604 8.432 8.580 384,753 -0.01(-0.11%)
Jan 23, 2023 8.571 8.673 8.520 8.590 675,289 -0.02(-0.22%)
Jan 20, 2023 8.441 8.632 8.358 8.608 589,590 +0.20(+2.43%)
Jan 19, 2023 8.348 8.455 8.246 8.404 548,906 +0.02(+0.22%)
Jan 18, 2023 8.571 8.636 8.385 8.385 873,068 -0.13(-1.53%)
Jan 17, 2023 8.413 8.543 8.413 8.515 746,025 +0.06(+0.77%)
Jan 13, 2023 8.320 8.460 8.269 8.450 511,634 +0.10(+1.22%)
Jan 12, 2023 8.153 8.358 8.116 8.348 738,508 +0.27(+3.33%)
Jan 11, 2023 8.172 8.200 8.023 8.079 631,688 -0.06(-0.68%)
Jan 10, 2023 8.125 8.163 8.042 8.135 585,424 +0.07(+0.92%)
Jan 09, 2023 8.348 8.404 8.060 8.060 626,193 -0.17(-2.03%)
Jan 06, 2023 8.070 8.274 8.037 8.228 797,826 +0.27(+3.38%)
Jan 05, 2023 7.893 7.991 7.893 7.958 730,179 -0.03(-0.35%)
Jan 04, 2023 7.661 8.037 7.503 7.986 735,502 +0.14(+1.78%)
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.