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: 7:00 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 (%)
Dec 30, 2022 8.173 8.230 8.117 8.202 1,191,778 -0.03(-0.35%)
Dec 29, 2022 8.126 8.230 8.116 8.230 649,002 +0.16(+2.00%)
Dec 28, 2022 8.287 8.330 8.031 8.069 542,180 -0.22(-2.64%)
Dec 27, 2022 8.306 8.363 8.211 8.287 512,664 +0.06(+0.69%)
Dec 23, 2022 8.192 8.282 8.107 8.230 628,767 +0.12(+1.52%)
Dec 22, 2022 8.173 8.202 7.907 8.107 499,045 -0.06(-0.70%)
Dec 21, 2022 8.173 8.240 8.116 8.164 1,275,951 +0.10(+1.30%)
Dec 20, 2022 7.926 8.121 7.902 8.059 786,012 +0.20(+2.54%)
Dec 19, 2022 7.974 8.102 7.764 7.860 1,082,780 -0.06(-0.72%)
Dec 16, 2022 7.612 8.002 7.612 7.917 7,037,374 +0.22(+2.84%)
Dec 15, 2022 7.917 7.917 7.684 7.698 976,843 -0.30(-3.80%)
Dec 14, 2022 8.012 8.069 7.888 8.002 971,620 -0.02(-0.24%)
Dec 13, 2022 8.126 8.131 7.983 8.021 1,166,569 +0.10(+1.32%)
Dec 12, 2022 7.736 7.917 7.631 7.917 847,153 +0.15(+1.96%)
Dec 09, 2022 8.116 8.135 7.755 7.764 881,861 -0.38(-4.67%)
Dec 08, 2022 8.268 8.316 8.102 8.145 679,548 +0.00(+0.00%)
Dec 07, 2022 8.078 8.278 8.021 8.145 883,156 +0.05(+0.59%)
Dec 06, 2022 8.040 8.202 8.002 8.097 1,436,168 +0.08(+0.95%)
Dec 05, 2022 8.249 8.249 7.993 8.021 880,108 -0.17(-2.09%)
Dec 02, 2022 7.993 8.202 7.993 8.192 1,191,603 +0.10(+1.17%)
Dec 01, 2022 8.078 8.183 8.032 8.097 1,257,122 +0.06(+0.71%)
Nov 30, 2022 7.983 8.040 7.831 8.040 1,274,827 +0.11(+1.44%)
Nov 29, 2022 7.841 8.016 7.836 7.926 1,090,169 +0.17(+2.21%)
Nov 28, 2022 7.679 7.860 7.603 7.755 943,118 -0.09(-1.09%)
Nov 25, 2022 7.945 7.993 7.841 7.841 408,171 -0.04(-0.48%)
Nov 23, 2022 7.822 7.893 7.755 7.879 408,165 +0.04(+0.48%)
Nov 22, 2022 7.841 7.936 7.807 7.841 509,244 +0.09(+1.10%)
Nov 21, 2022 7.555 7.803 7.451 7.755 829,055 +0.11(+1.49%)
Nov 18, 2022 7.822 7.822 7.565 7.641 1,055,056 -0.14(-1.83%)
Nov 17, 2022 7.660 7.803 7.622 7.784 542,539 +0.02(+0.24%)
Nov 16, 2022 7.849 7.942 7.755 7.764 579,389 -0.21(-2.60%)
Nov 15, 2022 7.812 7.972 7.736 7.972 722,310 +0.18(+2.29%)
Nov 14, 2022 7.764 7.939 7.764 7.793 666,434 -0.05(-0.60%)
Nov 11, 2022 8.103 8.226 7.821 7.840 808,423 -0.08(-1.07%)
Nov 10, 2022 7.859 7.986 7.741 7.924 697,069 +0.35(+4.60%)
Nov 09, 2022 8.094 8.099 7.567 7.576 948,867 -0.60(-7.36%)
Nov 08, 2022 7.972 8.207 7.915 8.179 797,087 +0.23(+2.84%)
Nov 07, 2022 7.906 8.009 7.812 7.953 1,222,292 +0.08(+1.08%)
Nov 04, 2022 7.492 7.877 7.440 7.868 1,187,755 +0.61(+8.43%)
Nov 03, 2022 6.955 7.266 6.955 7.256 812,517 +0.24(+3.49%)
Nov 02, 2022 7.059 7.219 6.941 7.012 1,144,949 -0.09(-1.32%)
Nov 01, 2022 6.974 7.134 6.908 7.106 1,293,913 +0.27(+3.99%)
Oct 31, 2022 7.416 7.444 6.645 6.833 2,028,931 +0.40(+6.30%)
Oct 28, 2022 6.353 6.428 6.202 6.428 1,034,992 +0.10(+1.64%)
Oct 27, 2022 6.400 6.400 6.212 6.325 563,751 -0.03(-0.44%)
Oct 26, 2022 6.400 6.522 6.315 6.353 554,495 +0.01(+0.15%)
Oct 25, 2022 6.202 6.400 6.113 6.343 541,050 +0.05(+0.75%)
Oct 24, 2022 6.381 6.400 6.249 6.296 608,889 -0.08(-1.18%)
Oct 21, 2022 6.165 6.437 6.122 6.372 811,342 +0.27(+4.48%)
Oct 20, 2022 6.061 6.183 5.986 6.099 708,142 +0.00(+0.00%)
Oct 19, 2022 6.136 6.212 6.014 6.099 504,197 -0.08(-1.37%)
Oct 18, 2022 6.146 6.254 6.089 6.183 1,071,609 +0.12(+2.02%)
Oct 17, 2022 6.080 6.146 5.995 6.061 615,837 +0.13(+2.22%)
Oct 14, 2022 6.117 6.117 5.910 5.929 432,623 -0.20(-3.23%)
Oct 13, 2022 5.845 6.127 5.826 6.127 659,850 +0.15(+2.52%)
Oct 12, 2022 5.845 6.014 5.769 5.976 792,777 +0.10(+1.76%)
Oct 11, 2022 5.929 5.981 5.797 5.873 767,217 -0.08(-1.27%)
Oct 10, 2022 5.882 6.028 5.816 5.948 739,526 +0.11(+1.94%)
Oct 07, 2022 5.882 5.901 5.816 5.835 479,422 -0.08(-1.27%)
Oct 06, 2022 5.845 5.976 5.826 5.910 600,318 -0.01(-0.16%)
Oct 05, 2022 5.854 5.948 5.826 5.920 556,482 -0.04(-0.63%)
Oct 04, 2022 5.901 5.976 5.863 5.957 628,282 +0.17(+2.93%)
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.