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

Suncoke Energy Inc (NY: SXC )

10.54 -0.02 (-0.14%)
Streaming Delayed Price Updated: 2:50 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 (%)
Aug 31, 2022 6.146 6.296 6.070 6.202 622,124 -0.05(-0.75%)
Aug 30, 2022 6.532 6.597 6.183 6.249 787,044 -0.37(-5.55%)
Aug 29, 2022 6.654 6.795 6.588 6.616 758,321 -0.10(-1.54%)
Aug 26, 2022 6.776 6.861 6.706 6.720 701,599 -0.08(-1.11%)
Aug 25, 2022 6.748 6.795 6.701 6.795 771,104 +0.11(+1.69%)
Aug 24, 2022 6.607 6.710 6.532 6.682 762,182 +0.06(+0.85%)
Aug 23, 2022 6.663 6.795 6.607 6.626 643,257 +0.04(+0.57%)
Aug 22, 2022 6.503 6.682 6.437 6.588 533,933 +0.01(+0.14%)
Aug 19, 2022 6.654 6.673 6.522 6.579 707,180 -0.17(-2.51%)
Aug 18, 2022 6.447 6.748 6.447 6.748 645,210 +0.32(+4.98%)
Aug 17, 2022 6.494 6.588 6.381 6.428 445,571 -0.14(-2.15%)
Aug 16, 2022 6.551 6.630 6.532 6.569 706,333 +0.08(+1.29%)
Aug 15, 2022 6.523 6.523 6.327 6.485 655,821 -0.18(-2.65%)
Aug 12, 2022 6.504 6.699 6.504 6.662 690,634 +0.10(+1.56%)
Aug 11, 2022 6.532 6.662 6.495 6.560 762,048 +0.12(+1.88%)
Aug 10, 2022 6.467 6.467 6.369 6.439 1,065,886 +0.07(+1.02%)
Aug 09, 2022 6.346 6.430 6.258 6.374 779,414 +0.05(+0.74%)
Aug 08, 2022 6.383 6.458 6.267 6.327 1,065,145 -0.01(-0.15%)
Aug 05, 2022 6.151 6.378 6.095 6.337 585,276 +0.16(+2.56%)
Aug 04, 2022 6.383 6.383 6.178 6.178 907,743 -0.19(-2.92%)
Aug 03, 2022 6.690 6.690 6.281 6.365 1,005,571 -0.33(-5.00%)
Aug 02, 2022 6.737 6.914 6.634 6.699 818,721 -0.10(-1.50%)
Aug 01, 2022 6.774 6.867 6.615 6.802 755,294 -0.08(-1.22%)
Jul 29, 2022 6.876 6.923 6.718 6.886 559,490 +0.10(+1.51%)
Jul 28, 2022 6.904 6.941 6.690 6.783 478,596 -0.08(-1.22%)
Jul 27, 2022 6.616 6.895 6.537 6.867 572,139 +0.26(+3.94%)
Jul 26, 2022 6.579 6.669 6.523 6.606 518,287 -0.02(-0.28%)
Jul 25, 2022 6.458 6.644 6.425 6.625 457,376 +0.23(+3.64%)
Jul 22, 2022 6.560 6.653 6.355 6.392 470,828 -0.13(-2.00%)
Jul 21, 2022 6.532 6.625 6.355 6.523 609,794 -0.10(-1.54%)
Jul 20, 2022 6.625 6.653 6.513 6.625 465,659 +0.00(+0.00%)
Jul 19, 2022 6.513 6.648 6.476 6.625 598,653 +0.15(+2.30%)
Jul 18, 2022 6.560 6.690 6.467 6.476 807,467 +0.05(+0.72%)
Jul 15, 2022 6.448 6.458 6.244 6.430 680,893 +0.08(+1.32%)
Jul 14, 2022 6.271 6.355 6.113 6.346 1,257,301 -0.16(-2.43%)
Jul 13, 2022 6.178 6.555 6.178 6.504 858,766 +0.28(+4.48%)
Jul 12, 2022 6.030 6.290 6.020 6.225 852,271 +0.12(+1.98%)
Jul 11, 2022 6.067 6.188 6.057 6.104 857,762 -0.06(-0.91%)
Jul 08, 2022 6.271 6.299 6.085 6.160 735,971 -0.08(-1.34%)
Jul 07, 2022 6.123 6.327 6.114 6.244 859,373 +0.30(+5.01%)
Jul 06, 2022 5.955 6.039 5.709 5.946 833,246 -0.07(-1.08%)
Jul 05, 2022 6.141 6.178 5.955 6.011 1,473,435 -0.30(-4.72%)
Jul 01, 2022 6.346 6.392 6.113 6.309 653,550 -0.03(-0.44%)
Jun 30, 2022 6.271 6.402 6.188 6.337 1,239,315 -0.07(-1.16%)
Jun 29, 2022 6.653 6.672 6.323 6.411 651,071 -0.17(-2.55%)
Jun 28, 2022 6.634 6.737 6.499 6.579 735,350 +0.06(+0.86%)
Jun 27, 2022 6.495 6.597 6.392 6.523 682,504 +0.13(+2.04%)
Jun 24, 2022 6.206 6.392 6.132 6.392 1,000,792 +0.19(+3.00%)
Jun 23, 2022 6.355 6.448 6.095 6.206 866,791 -0.16(-2.49%)
Jun 22, 2022 6.290 6.411 6.244 6.365 1,004,570 -0.12(-1.87%)
Jun 21, 2022 6.374 6.732 6.360 6.485 1,164,769 +0.30(+4.81%)
Jun 17, 2022 6.597 6.597 6.141 6.188 3,049,734 -0.37(-5.67%)
Jun 16, 2022 6.653 6.746 6.523 6.560 937,777 -0.32(-4.60%)
Jun 15, 2022 6.774 6.941 6.727 6.876 1,040,219 +0.17(+2.50%)
Jun 14, 2022 6.802 6.867 6.644 6.709 1,085,619 -0.04(-0.55%)
Jun 13, 2022 6.811 6.876 6.662 6.746 1,196,492 -0.28(-3.97%)
Jun 10, 2022 6.914 7.128 6.830 7.025 729,686 -0.05(-0.66%)
Jun 09, 2022 7.276 7.276 7.058 7.072 720,776 -0.23(-3.18%)
Jun 08, 2022 7.695 7.695 7.267 7.304 514,084 -0.44(-5.65%)
Jun 07, 2022 7.602 7.797 7.546 7.742 713,935 +0.12(+1.59%)
Jun 06, 2022 7.649 7.667 7.500 7.621 462,200 +0.09(+1.24%)
Jun 03, 2022 7.704 7.742 7.379 7.528 1,073,128 -0.22(-2.88%)
Jun 02, 2022 7.611 7.886 7.579 7.751 727,906 +0.19(+2.46%)
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.