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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jun 01, 2022 7.583 7.649 7.435 7.565 585,382 +0.04(+0.49%)
May 31, 2022 7.658 7.751 7.500 7.528 940,909 -0.09(-1.22%)
May 27, 2022 7.825 7.872 7.611 7.621 559,433 -0.14(-1.80%)
May 26, 2022 7.546 7.844 7.546 7.760 1,037,215 +0.22(+2.96%)
May 25, 2022 7.425 7.565 7.328 7.537 523,118 +0.12(+1.63%)
May 24, 2022 7.425 7.495 7.267 7.416 729,114 -0.10(-1.36%)
May 23, 2022 7.323 7.556 7.267 7.518 1,081,383 +0.33(+4.66%)
May 20, 2022 7.453 7.503 7.016 7.183 620,512 -0.19(-2.53%)
May 19, 2022 7.183 7.509 7.175 7.369 1,027,280 +0.13(+1.80%)
May 18, 2022 7.472 7.556 7.193 7.239 1,008,560 -0.21(-2.87%)
May 17, 2022 7.388 7.490 7.314 7.453 736,913 +0.26(+3.62%)
May 16, 2022 7.156 7.308 7.119 7.193 895,787 +0.12(+1.70%)
May 13, 2022 6.999 7.202 6.998 7.073 637,561 +0.18(+2.54%)
May 12, 2022 6.962 7.054 6.791 6.897 751,518 -0.18(-2.48%)
May 11, 2022 7.165 7.331 7.036 7.073 657,610 +0.05(+0.66%)
May 10, 2022 7.193 7.220 6.828 7.026 845,280 -0.10(-1.42%)
May 09, 2022 7.248 7.257 7.054 7.128 852,535 -0.32(-4.34%)
May 06, 2022 7.451 7.544 7.267 7.451 1,262,468 +0.02(+0.25%)
May 05, 2022 7.941 7.950 7.303 7.433 811,312 -0.44(-5.63%)
May 04, 2022 7.894 7.968 7.562 7.876 851,647 +0.15(+1.91%)
May 03, 2022 7.433 7.756 7.234 7.728 1,009,979 +0.27(+3.59%)
May 02, 2022 7.479 7.839 7.188 7.460 1,409,977 -0.22(-2.88%)
Apr 29, 2022 7.765 7.867 7.580 7.682 1,310,524 -0.14(-1.77%)
Apr 28, 2022 7.627 7.867 7.460 7.821 581,493 +0.16(+2.05%)
Apr 27, 2022 7.700 7.830 7.617 7.664 727,327 +0.12(+1.59%)
Apr 26, 2022 7.700 7.765 7.507 7.544 925,397 -0.11(-1.45%)
Apr 25, 2022 7.802 7.867 7.451 7.654 944,095 -0.39(-4.82%)
Apr 22, 2022 8.254 8.374 7.894 8.042 1,303,237 -0.21(-2.57%)
Apr 21, 2022 8.707 8.707 8.199 8.254 835,025 -0.45(-5.20%)
Apr 20, 2022 8.808 8.928 8.587 8.707 500,038 -0.17(-1.87%)
Apr 19, 2022 8.688 8.919 8.522 8.873 740,557 +0.10(+1.16%)
Apr 18, 2022 8.892 8.938 8.753 8.772 656,770 -0.05(-0.52%)
Apr 14, 2022 8.808 8.993 8.772 8.818 732,702 +0.04(+0.42%)
Apr 13, 2022 8.568 8.799 8.469 8.781 901,198 +0.33(+3.93%)
Apr 12, 2022 8.199 8.573 8.199 8.448 948,507 +0.37(+4.57%)
Apr 11, 2022 8.208 8.310 8.061 8.079 961,853 -0.18(-2.23%)
Apr 08, 2022 8.264 8.399 8.079 8.264 1,005,789 +0.02(+0.22%)
Apr 07, 2022 8.024 8.282 7.931 8.245 680,082 +0.18(+2.29%)
Apr 06, 2022 8.107 8.116 7.950 8.061 1,044,385 +0.05(+0.58%)
Apr 05, 2022 8.208 8.365 7.977 8.014 935,876 -0.18(-2.14%)
Apr 04, 2022 8.411 8.411 8.070 8.190 602,762 -0.15(-1.77%)
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.