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

Suncoke Energy Inc (NY: SXC )

10.58 +0.02 (+0.19%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
May 28, 2021 6.927 6.927 6.652 6.774 788,811 -0.11(-1.57%)
May 27, 2021 6.567 6.972 6.558 6.882 1,128,446 +0.42(+6.55%)
May 26, 2021 6.252 6.472 6.252 6.459 510,595 +0.22(+3.61%)
May 25, 2021 6.558 6.612 6.234 6.234 737,323 -0.31(-4.68%)
May 24, 2021 6.450 6.594 6.271 6.540 607,353 +0.13(+2.11%)
May 21, 2021 6.423 6.535 6.369 6.405 811,554 +0.04(+0.71%)
May 20, 2021 6.585 6.625 6.162 6.360 1,050,005 -0.21(-3.15%)
May 19, 2021 6.693 6.693 6.322 6.567 1,041,296 -0.22(-3.31%)
May 18, 2021 6.837 6.963 6.747 6.792 1,020,457 +0.01(+0.13%)
May 17, 2021 6.524 6.836 6.497 6.783 1,134,837 +0.28(+4.25%)
May 14, 2021 6.435 6.515 6.363 6.506 968,345 +0.12(+1.96%)
May 13, 2021 6.515 6.693 6.203 6.381 949,489 -0.16(-2.46%)
May 12, 2021 6.854 6.948 6.475 6.542 839,941 -0.31(-4.56%)
May 11, 2021 6.533 6.916 6.408 6.854 989,480 +0.05(+0.79%)
May 10, 2021 6.934 7.193 6.800 6.800 1,361,994 -0.04(-0.52%)
May 07, 2021 6.854 6.916 6.640 6.836 662,397 -0.04(-0.52%)
May 06, 2021 6.916 6.943 6.515 6.872 782,950 +0.04(+0.52%)
May 05, 2021 6.916 6.966 6.702 6.836 1,009,173 -0.01(-0.13%)
May 04, 2021 6.622 6.916 6.622 6.845 1,491,328 +0.16(+2.40%)
May 03, 2021 6.176 6.684 6.176 6.684 1,570,786 +0.66(+10.96%)
Apr 30, 2021 6.033 6.095 5.917 6.024 1,297,775 -0.08(-1.32%)
Apr 29, 2021 6.551 6.631 6.104 6.104 1,045,758 -0.26(-4.07%)
Apr 28, 2021 6.033 6.408 5.979 6.363 1,058,711 +0.43(+7.22%)
Apr 27, 2021 6.015 6.140 5.819 5.935 691,237 -0.08(-1.34%)
Apr 26, 2021 6.024 6.167 5.988 6.015 690,791 +0.08(+1.35%)
Apr 23, 2021 5.721 5.979 5.640 5.935 668,048 +0.28(+4.89%)
Apr 22, 2021 5.801 5.801 5.605 5.658 616,640 -0.12(-2.01%)
Apr 21, 2021 5.533 5.783 5.426 5.774 1,035,698 +0.22(+4.02%)
Apr 20, 2021 5.801 5.818 5.484 5.551 829,315 -0.27(-4.60%)
Apr 19, 2021 5.962 5.962 5.712 5.819 853,261 -0.13(-2.25%)
Apr 16, 2021 6.149 6.149 5.895 5.953 992,212 -0.13(-2.20%)
Apr 15, 2021 6.176 6.185 5.966 6.087 528,378 -0.01(-0.15%)
Apr 14, 2021 5.676 6.176 5.676 6.095 909,310 +0.42(+7.39%)
Apr 13, 2021 5.721 5.756 5.533 5.676 945,490 -0.04(-0.78%)
Apr 12, 2021 5.658 5.823 5.658 5.721 666,235 +0.10(+1.75%)
Apr 09, 2021 5.774 5.788 5.596 5.622 677,236 -0.17(-2.93%)
Apr 08, 2021 5.899 5.899 5.685 5.792 663,811 -0.11(-1.82%)
Apr 07, 2021 5.979 5.979 5.792 5.899 784,471 -0.08(-1.34%)
Apr 06, 2021 6.131 6.256 5.926 5.979 557,040 -0.13(-2.19%)
Apr 05, 2021 6.131 6.167 6.033 6.113 778,478 +0.07(+1.18%)
Apr 01, 2021 6.238 6.274 5.870 6.042 929,799 -0.21(-3.42%)
Mar 31, 2021 6.158 6.336 6.078 6.256 1,477,541 +0.17(+2.79%)
Mar 30, 2021 6.078 6.167 5.944 6.087 932,547 -0.01(-0.15%)
Mar 29, 2021 6.149 6.381 6.006 6.095 1,411,898 -0.11(-1.73%)
Mar 26, 2021 5.810 6.203 5.765 6.203 1,312,454 +0.54(+9.45%)
Mar 25, 2021 5.578 5.721 5.292 5.667 1,490,047 +0.00(+0.00%)
Mar 24, 2021 5.631 5.970 5.631 5.667 1,797,465 +0.17(+3.08%)
Mar 23, 2021 5.828 5.890 5.489 5.497 1,317,195 -0.46(-7.78%)
Mar 22, 2021 6.167 6.238 5.904 5.962 992,786 -0.28(-4.43%)
Mar 19, 2021 6.265 6.426 5.917 6.238 7,430,444 -0.01(-0.14%)
Mar 18, 2021 6.354 6.720 6.247 6.247 1,307,014 -0.15(-2.37%)
Mar 17, 2021 5.899 6.497 5.863 6.399 1,904,514 +0.44(+7.34%)
Mar 16, 2021 6.417 6.426 5.908 5.962 1,395,898 -0.48(-7.48%)
Mar 15, 2021 6.845 6.872 6.363 6.443 1,587,518 -0.23(-3.48%)
Mar 12, 2021 6.568 6.738 6.423 6.676 1,309,765 +0.07(+1.08%)
Mar 11, 2021 6.426 6.667 6.336 6.604 1,680,169 +0.21(+3.35%)
Mar 10, 2021 6.078 6.412 6.024 6.390 1,197,192 +0.30(+4.99%)
Mar 09, 2021 6.060 6.136 5.779 6.087 1,041,016 +0.12(+1.94%)
Mar 08, 2021 6.051 6.060 5.730 5.970 1,686,938 +0.07(+1.21%)
Mar 05, 2021 5.631 5.917 5.533 5.899 1,788,559 +0.41(+7.48%)
Mar 04, 2021 6.033 6.122 5.435 5.489 1,825,183 -0.56(-9.29%)
Mar 03, 2021 5.997 6.185 5.970 6.051 2,257,918 +0.07(+1.19%)
Mar 02, 2021 5.854 6.109 5.765 5.979 697,813 +0.12(+1.98%)
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.