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

Suncoke Energy Inc (NY: SXC )

10.37 +0.10 (+0.97%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2022 7.412 7.440 6.640 6.828 2,030,223 +0.40(+6.30%)
Oct 28, 2022 6.349 6.424 6.198 6.424 1,035,651 +0.10(+1.64%)
Oct 27, 2022 6.396 6.396 6.208 6.321 564,110 -0.03(-0.44%)
Oct 26, 2022 6.396 6.518 6.311 6.349 554,848 +0.01(+0.15%)
Oct 25, 2022 6.198 6.396 6.109 6.339 541,394 +0.05(+0.75%)
Oct 24, 2022 6.377 6.396 6.245 6.292 609,277 -0.08(-1.18%)
Oct 21, 2022 6.161 6.433 6.118 6.368 811,858 +0.27(+4.48%)
Oct 20, 2022 6.057 6.179 5.982 6.095 708,593 +0.00(+0.00%)
Oct 19, 2022 6.132 6.208 6.010 6.095 504,518 -0.08(-1.37%)
Oct 18, 2022 6.142 6.250 6.085 6.179 1,072,291 +0.12(+2.02%)
Oct 17, 2022 6.076 6.142 5.991 6.057 616,229 +0.13(+2.22%)
Oct 14, 2022 6.114 6.114 5.907 5.925 432,899 -0.20(-3.23%)
Oct 13, 2022 5.841 6.123 5.822 6.123 660,270 +0.15(+2.52%)
Oct 12, 2022 5.841 6.010 5.766 5.973 793,282 +0.10(+1.76%)
Oct 11, 2022 5.925 5.977 5.794 5.869 767,705 -0.08(-1.27%)
Oct 10, 2022 5.878 6.024 5.813 5.944 739,997 +0.11(+1.94%)
Oct 07, 2022 5.878 5.897 5.813 5.831 479,727 -0.08(-1.27%)
Oct 06, 2022 5.841 5.973 5.822 5.907 600,700 -0.01(-0.16%)
Oct 05, 2022 5.850 5.944 5.822 5.916 556,836 -0.04(-0.63%)
Oct 04, 2022 5.897 5.973 5.860 5.954 628,682 +0.17(+2.93%)
Oct 03, 2022 5.606 5.813 5.606 5.784 516,985 +0.32(+5.85%)
Sep 30, 2022 5.493 5.577 5.427 5.465 1,199,591 -0.08(-1.53%)
Sep 29, 2022 5.643 5.666 5.427 5.549 1,376,926 -0.09(-1.67%)
Sep 28, 2022 5.502 5.700 5.465 5.643 655,126 +0.17(+3.09%)
Sep 27, 2022 5.512 5.587 5.422 5.474 694,030 +0.05(+0.87%)
Sep 26, 2022 5.427 5.577 5.380 5.427 789,205 -0.08(-1.37%)
Sep 23, 2022 5.737 5.737 5.446 5.502 911,565 -0.24(-4.26%)
Sep 22, 2022 5.841 5.897 5.742 5.747 523,305 -0.03(-0.49%)
Sep 21, 2022 5.944 5.973 5.766 5.775 563,785 -0.08(-1.44%)
Sep 20, 2022 5.925 5.925 5.784 5.860 531,884 -0.14(-2.35%)
Sep 19, 2022 5.662 6.034 5.662 6.001 728,229 +0.23(+3.91%)
Sep 16, 2022 5.794 5.897 5.662 5.775 2,901,223 -0.08(-1.29%)
Sep 15, 2022 5.944 6.001 5.822 5.850 926,267 -0.10(-1.74%)
Sep 14, 2022 6.170 6.170 5.878 5.954 877,418 -0.24(-3.80%)
Sep 13, 2022 6.292 6.433 6.170 6.189 685,123 -0.22(-3.38%)
Sep 12, 2022 6.377 6.532 6.330 6.405 1,138,777 +0.11(+1.79%)
Sep 09, 2022 6.217 6.382 6.208 6.292 613,797 +0.21(+3.40%)
Sep 08, 2022 6.170 6.189 6.076 6.085 606,338 -0.14(-2.27%)
Sep 07, 2022 6.020 6.245 5.897 6.226 1,056,505 +0.13(+2.16%)
Sep 06, 2022 6.179 6.273 6.057 6.095 494,878 +0.00(+0.00%)
Sep 02, 2022 6.226 6.226 6.057 6.095 438,568 +0.08(+1.25%)
Sep 01, 2022 6.085 6.104 5.991 6.020 524,878 -0.18(-2.88%)
Aug 31, 2022 6.142 6.292 6.067 6.198 622,520 -0.05(-0.75%)
Aug 30, 2022 6.527 6.593 6.179 6.245 787,545 -0.37(-5.55%)
Aug 29, 2022 6.650 6.791 6.584 6.612 758,804 -0.10(-1.54%)
Aug 26, 2022 6.772 6.857 6.701 6.716 702,046 -0.08(-1.11%)
Aug 25, 2022 6.744 6.791 6.697 6.791 771,594 +0.11(+1.69%)
Aug 24, 2022 6.603 6.706 6.527 6.678 762,667 +0.06(+0.85%)
Aug 23, 2022 6.659 6.791 6.603 6.621 643,666 +0.04(+0.57%)
Aug 22, 2022 6.499 6.678 6.433 6.584 534,273 +0.01(+0.14%)
Aug 19, 2022 6.650 6.669 6.518 6.574 707,630 -0.17(-2.51%)
Aug 18, 2022 6.443 6.744 6.443 6.744 645,621 +0.32(+4.98%)
Aug 17, 2022 6.490 6.584 6.377 6.424 445,855 -0.14(-2.15%)
Aug 16, 2022 6.546 6.625 6.528 6.565 706,782 +0.08(+1.29%)
Aug 15, 2022 6.519 6.519 6.323 6.481 656,239 -0.18(-2.65%)
Aug 12, 2022 6.500 6.695 6.500 6.658 691,074 +0.10(+1.56%)
Aug 11, 2022 6.528 6.658 6.491 6.556 762,533 +0.12(+1.88%)
Aug 10, 2022 6.463 6.463 6.365 6.435 1,066,564 +0.07(+1.02%)
Aug 09, 2022 6.342 6.426 6.254 6.370 779,910 +0.05(+0.74%)
Aug 08, 2022 6.379 6.453 6.263 6.323 1,065,823 -0.01(-0.15%)
Aug 05, 2022 6.147 6.374 6.091 6.333 585,649 +0.16(+2.56%)
Aug 04, 2022 6.379 6.379 6.175 6.175 908,321 -0.19(-2.92%)
Aug 03, 2022 6.686 6.686 6.277 6.360 1,006,211 -0.33(-5.00%)
Aug 02, 2022 6.732 6.909 6.630 6.695 819,242 -0.10(-1.50%)
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.