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 +0.06 (+0.58%)
Official Closing 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 (%)
Jan 31, 2022 6.235 6.390 6.271 867,929 -0.03(-0.44%)
Jan 28, 2022 6.235 6.290 6.079 6.299 665,905 +0.07(+1.18%)
Jan 27, 2022 6.299 6.390 6.164 6.225 549,545 +0.00(+0.00%)
Jan 26, 2022 6.418 6.491 6.143 6.225 571,612 -0.07(-1.16%)
Jan 25, 2022 6.170 6.358 6.033 6.299 915,190 +0.05(+0.88%)
Jan 24, 2022 6.088 6.290 5.896 6.244 1,063,681 +0.05(+0.74%)
Jan 21, 2022 6.500 6.500 6.198 6.198 1,117,673 -0.41(-6.23%)
Jan 20, 2022 6.885 6.994 6.601 6.610 540,950 -0.27(-3.99%)
Jan 19, 2022 6.885 6.976 6.807 6.885 638,103 +0.08(+1.21%)
Jan 18, 2022 6.866 6.921 6.738 6.802 767,507 -0.05(-0.80%)
Jan 14, 2022 6.857 0 +0.03(+0.40%)
Jan 13, 2022 6.811 6.990 6.802 6.830 785,272 +0.03(+0.40%)
Jan 12, 2022 6.592 6.857 6.569 6.802 1,279,247 +0.25(+3.77%)
Jan 11, 2022 6.491 6.582 6.409 6.555 735,736 +0.05(+0.85%)
Jan 10, 2022 6.528 6.555 6.390 6.500 622,071 +0.02(+0.28%)
Jan 07, 2022 6.399 6.528 6.354 6.482 561,558 +0.09(+1.43%)
Jan 06, 2022 6.518 6.564 6.354 6.390 708,251 -0.05(-0.85%)
Jan 05, 2022 6.335 6.592 6.326 6.445 876,655 +0.15(+2.33%)
Jan 04, 2022 6.280 6.399 6.253 6.299 574,177 +0.05(+0.88%)
Jan 03, 2022 6.061 6.405 6.056 6.244 660,962 +0.21(+3.49%)
Dec 31, 2021 6.024 6.061 5.905 6.033 754,431 +0.01(+0.15%)
Dec 30, 2021 6.097 6.156 6.015 6.024 492,647 -0.04(-0.60%)
Dec 29, 2021 6.143 6.180 6.051 6.061 497,709 -0.08(-1.34%)
Dec 28, 2021 6.198 6.247 6.097 6.143 442,135 -0.05(-0.89%)
Dec 27, 2021 6.161 6.216 6.033 6.198 503,451 +0.01(+0.15%)
Dec 23, 2021 6.244 6.262 6.152 6.189 524,014 -0.04(-0.59%)
Dec 22, 2021 6.125 6.225 6.051 6.225 468,729 +0.06(+1.04%)
Dec 21, 2021 6.051 6.207 6.029 6.161 652,782 +0.20(+3.38%)
Dec 20, 2021 5.969 5.997 5.804 5.960 814,306 -0.13(-2.11%)
Dec 17, 2021 5.850 6.106 5.786 6.088 3,298,915 +0.20(+3.42%)
Dec 16, 2021 5.868 6.033 5.809 5.887 928,674 +0.06(+1.10%)
Dec 15, 2021 5.621 5.845 5.539 5.823 1,079,814 +0.19(+3.41%)
Dec 14, 2021 5.649 5.850 5.598 5.630 1,189,570 -0.04(-0.65%)
Dec 13, 2021 5.832 5.832 5.534 5.667 989,374 -0.19(-3.28%)
Dec 10, 2021 5.951 5.987 5.745 5.859 759,036 -0.05(-0.78%)
Dec 09, 2021 5.868 5.923 5.740 5.905 523,534 -0.05(-0.92%)
Dec 08, 2021 5.896 6.001 5.878 5.960 697,314 +0.05(+0.77%)
Dec 07, 2021 5.868 6.006 5.832 5.914 618,687 +0.14(+2.38%)
Dec 06, 2021 5.804 5.868 5.649 5.777 860,052 +0.01(+0.16%)
Dec 03, 2021 5.832 5.896 5.704 5.768 689,142 -0.05(-0.94%)
Dec 02, 2021 5.548 5.859 5.502 5.823 782,530 +0.31(+5.65%)
Dec 01, 2021 5.731 5.832 5.511 5.511 1,269,002 -0.06(-1.15%)
Nov 30, 2021 5.502 5.658 5.401 5.575 1,087,895 -0.01(-0.16%)
Nov 29, 2021 5.786 5.804 5.534 5.585 1,284,475 -0.07(-1.29%)
Nov 26, 2021 5.658 5.713 5.502 5.658 566,596 -0.27(-4.48%)
Nov 24, 2021 5.878 5.969 5.832 5.923 402,655 -0.05(-0.77%)
Nov 23, 2021 5.942 6.070 5.914 5.969 677,260 +0.07(+1.24%)
Nov 22, 2021 5.676 6.006 5.658 5.896 963,486 +0.27(+4.72%)
Nov 19, 2021 5.594 5.690 5.507 5.630 977,194 -0.11(-1.91%)
Nov 18, 2021 5.759 5.759 5.717 5.740 994,845 -0.02(-0.32%)
Nov 17, 2021 5.878 5.932 5.713 5.759 1,310,639 -0.12(-2.02%)
Nov 16, 2021 5.941 5.941 5.814 5.878 800,214 -0.06(-1.07%)
Nov 15, 2021 6.141 6.177 5.850 5.941 987,822 -0.19(-3.11%)
Nov 12, 2021 6.186 6.240 6.113 6.131 447,311 -0.06(-1.03%)
Nov 11, 2021 6.113 6.231 6.077 6.195 582,113 +0.16(+2.71%)
Nov 10, 2021 6.258 6.023 6.032 876,332 -0.24(-3.90%)
Nov 09, 2021 6.422 6.449 6.186 6.277 727,359 -0.18(-2.81%)
Nov 08, 2021 6.385 6.603 6.376 6.458 944,002 +0.20(+3.19%)
Nov 05, 2021 6.268 6.340 6.186 6.258 629,845 +0.07(+1.17%)
Nov 04, 2021 6.376 6.458 6.131 6.186 870,364 -0.12(-1.87%)
Nov 03, 2021 6.240 6.385 6.204 6.304 774,091 +0.06(+1.02%)
Nov 02, 2021 6.558 6.558 6.000 6.240 1,567,963 -0.29(-4.44%)
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.