Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.998 6.998 6.721 6.844 780,708 -0.11(-1.57%)
May 27, 2021 6.635 7.044 6.626 6.953 1,116,853 +0.43(+6.55%)
May 26, 2021 6.317 6.539 6.317 6.526 505,349 +0.23(+3.61%)
May 25, 2021 6.626 6.680 6.299 6.299 729,749 -0.31(-4.68%)
May 24, 2021 6.517 6.662 6.336 6.608 601,114 +0.14(+2.11%)
May 21, 2021 6.489 6.603 6.435 6.471 803,216 +0.05(+0.71%)
May 20, 2021 6.653 6.694 6.226 6.426 1,039,218 -0.21(-3.15%)
May 19, 2021 6.762 6.762 6.388 6.635 1,030,598 -0.23(-3.31%)
May 18, 2021 6.908 7.035 6.817 6.862 1,009,973 +0.01(+0.13%)
May 17, 2021 6.592 6.907 6.564 6.853 1,123,179 +0.28(+4.25%)
May 14, 2021 6.501 6.583 6.429 6.573 958,397 +0.13(+1.96%)
May 13, 2021 6.583 6.763 6.267 6.447 939,735 -0.16(-2.46%)
May 12, 2021 6.925 7.020 6.542 6.610 831,312 -0.32(-4.56%)
May 11, 2021 6.601 6.988 6.474 6.925 979,315 +0.05(+0.79%)
May 10, 2021 7.006 7.268 6.871 6.871 1,348,002 -0.04(-0.52%)
May 07, 2021 6.925 6.988 6.709 6.907 655,593 -0.04(-0.52%)
May 06, 2021 6.988 7.015 6.583 6.943 774,906 +0.04(+0.52%)
May 05, 2021 6.988 7.038 6.772 6.907 998,806 -0.01(-0.13%)
May 04, 2021 6.691 6.988 6.691 6.916 1,476,007 +0.16(+2.40%)
May 03, 2021 6.240 6.754 6.240 6.754 1,554,649 +0.67(+10.96%)
Apr 30, 2021 6.096 6.159 5.978 6.087 1,284,443 -0.08(-1.32%)
Apr 29, 2021 6.619 6.700 6.168 6.168 1,035,015 -0.26(-4.07%)
Apr 28, 2021 6.096 6.474 6.041 6.429 1,047,835 +0.43(+7.22%)
Apr 27, 2021 6.078 6.204 5.879 5.996 684,136 -0.08(-1.34%)
Apr 26, 2021 6.087 6.231 6.051 6.078 683,695 +0.08(+1.35%)
Apr 23, 2021 5.780 6.041 5.699 5.996 661,185 +0.28(+4.89%)
Apr 22, 2021 5.861 5.861 5.663 5.717 610,305 -0.12(-2.01%)
Apr 21, 2021 5.591 5.843 5.482 5.834 1,025,058 +0.23(+4.02%)
Apr 20, 2021 5.861 5.878 5.541 5.609 820,796 -0.27(-4.60%)
Apr 19, 2021 6.023 6.023 5.771 5.879 844,495 -0.14(-2.25%)
Apr 16, 2021 6.213 6.213 5.956 6.014 982,019 -0.14(-2.20%)
Apr 15, 2021 6.240 6.249 6.028 6.150 522,949 -0.01(-0.15%)
Apr 14, 2021 5.735 6.240 5.735 6.159 899,968 +0.42(+7.39%)
Apr 13, 2021 5.780 5.816 5.591 5.735 935,777 -0.05(-0.78%)
Apr 12, 2021 5.717 5.884 5.717 5.780 659,391 +0.10(+1.75%)
Apr 09, 2021 5.834 5.848 5.654 5.681 670,279 -0.17(-2.93%)
Apr 08, 2021 5.960 5.960 5.744 5.852 656,992 -0.11(-1.82%)
Apr 07, 2021 6.041 6.041 5.852 5.960 776,412 -0.08(-1.34%)
Apr 06, 2021 6.195 6.321 5.987 6.041 551,318 -0.14(-2.19%)
Apr 05, 2021 6.195 6.231 6.096 6.177 770,480 +0.07(+1.18%)
Apr 01, 2021 6.303 6.339 5.931 6.105 920,248 -0.22(-3.42%)
Mar 31, 2021 6.222 6.402 6.141 6.321 1,462,362 +0.17(+2.79%)
Mar 30, 2021 6.141 6.231 6.005 6.150 922,967 -0.01(-0.15%)
Mar 29, 2021 6.213 6.447 6.069 6.159 1,397,394 -0.11(-1.73%)
Mar 26, 2021 5.870 6.267 5.825 6.267 1,298,971 +0.54(+9.45%)
Mar 25, 2021 5.636 5.780 5.347 5.726 1,474,740 +0.00(+0.00%)
Mar 24, 2021 5.690 6.032 5.690 5.726 1,778,999 +0.17(+3.08%)
Mar 23, 2021 5.888 5.951 5.546 5.555 1,303,663 -0.47(-7.78%)
Mar 22, 2021 6.231 6.303 5.965 6.023 982,587 -0.28(-4.43%)
Mar 19, 2021 6.330 6.492 5.978 6.303 7,354,110 -0.01(-0.14%)
Mar 18, 2021 6.420 6.790 6.312 6.312 1,293,587 -0.15(-2.37%)
Mar 17, 2021 5.960 6.564 5.924 6.465 1,884,949 +0.44(+7.34%)
Mar 16, 2021 6.483 6.492 5.969 6.023 1,381,558 -0.49(-7.48%)
Mar 15, 2021 6.916 6.943 6.429 6.510 1,571,209 -0.23(-3.48%)
Mar 12, 2021 6.637 6.808 6.490 6.745 1,296,309 +0.07(+1.08%)
Mar 11, 2021 6.492 6.736 6.402 6.673 1,662,908 +0.22(+3.35%)
Mar 10, 2021 6.141 6.479 6.087 6.456 1,184,893 +0.31(+4.99%)
Mar 09, 2021 6.123 6.199 5.839 6.150 1,030,321 +0.12(+1.94%)
Mar 08, 2021 6.114 6.123 5.789 6.032 1,669,608 +0.07(+1.21%)
Mar 05, 2021 5.690 5.978 5.591 5.960 1,770,185 +0.41(+7.48%)
Mar 04, 2021 6.096 6.186 5.491 5.546 1,806,433 -0.57(-9.29%)
Mar 03, 2021 6.060 6.249 6.032 6.114 2,234,722 +0.07(+1.19%)
Mar 02, 2021 5.915 6.172 5.825 6.041 690,645 +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.