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 (-0.19%)
Streaming Delayed Price Updated: 2:33 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 (%)
Nov 30, 2023 9.101 9.260 9.022 9.220 566,484 +0.17(+1.86%)
Nov 29, 2023 9.012 9.062 8.874 9.052 578,849 +0.12(+1.33%)
Nov 28, 2023 9.012 9.012 8.883 8.933 618,628 -0.03(-0.33%)
Nov 27, 2023 9.042 9.091 8.943 8.963 699,253 -0.09(-0.98%)
Nov 24, 2023 8.913 9.116 8.913 9.052 163,605 +0.10(+1.11%)
Nov 22, 2023 8.824 8.983 8.765 8.953 452,953 +0.10(+1.12%)
Nov 21, 2023 8.814 8.903 8.775 8.854 356,573 +0.07(+0.79%)
Nov 20, 2023 8.874 8.923 8.755 8.784 606,537 -0.10(-1.11%)
Nov 17, 2023 8.874 8.963 8.755 8.883 547,382 +0.11(+1.24%)
Nov 16, 2023 8.755 8.824 8.671 8.775 497,107 +0.00(+0.00%)
Nov 15, 2023 8.824 8.997 8.775 8.775 636,701 -0.08(-0.89%)
Nov 14, 2023 8.735 8.877 8.690 8.854 594,126 +0.37(+4.32%)
Nov 13, 2023 8.546 8.595 8.448 8.487 387,672 -0.06(-0.69%)
Nov 10, 2023 8.360 8.556 8.267 8.546 492,663 +0.22(+2.59%)
Nov 09, 2023 8.321 8.487 8.272 8.331 617,449 +0.10(+1.19%)
Nov 08, 2023 8.331 8.419 8.174 8.233 1,161,457 -0.01(-0.12%)
Nov 07, 2023 8.781 8.781 8.194 8.243 1,415,502 -0.69(-7.68%)
Nov 06, 2023 9.016 9.026 8.722 8.928 830,612 -0.05(-0.55%)
Nov 03, 2023 9.055 9.202 8.928 8.977 827,937 +0.09(+0.99%)
Nov 02, 2023 8.879 9.124 8.727 8.889 975,383 +0.15(+1.68%)
Nov 01, 2023 8.810 8.957 7.905 8.742 1,452,117 -0.57(-6.10%)
Oct 31, 2023 9.378 9.437 9.251 9.310 459,362 -0.07(-0.73%)
Oct 30, 2023 9.457 9.545 9.310 9.378 415,133 +0.03(+0.31%)
Oct 27, 2023 9.368 9.388 9.246 9.349 367,351 +0.04(+0.42%)
Oct 26, 2023 9.271 9.461 9.251 9.310 649,013 +0.06(+0.63%)
Oct 25, 2023 9.231 9.319 9.153 9.251 727,092 -0.01(-0.11%)
Oct 24, 2023 9.163 9.324 9.163 9.261 442,030 +0.20(+2.16%)
Oct 23, 2023 9.163 9.222 9.065 9.065 667,767 -0.15(-1.59%)
Oct 20, 2023 9.378 9.388 9.207 9.212 683,490 -0.14(-1.47%)
Oct 19, 2023 9.515 9.525 9.319 9.349 1,131,053 -0.20(-2.05%)
Oct 18, 2023 9.662 9.662 9.505 9.545 772,558 -0.19(-1.91%)
Oct 17, 2023 9.437 9.770 9.437 9.731 676,686 +0.24(+2.58%)
Oct 16, 2023 9.662 9.706 9.417 9.486 526,821 -0.07(-0.72%)
Oct 13, 2023 9.672 9.750 9.545 9.554 551,461 -0.09(-0.91%)
Oct 12, 2023 9.750 9.770 9.427 9.643 577,999 -0.12(-1.20%)
Oct 11, 2023 9.652 9.760 9.633 9.760 317,105 +0.11(+1.12%)
Oct 10, 2023 9.643 9.750 9.643 9.652 453,572 +0.02(+0.20%)
Oct 09, 2023 9.408 9.706 9.408 9.633 303,411 +0.17(+1.76%)
Oct 06, 2023 9.329 9.564 9.305 9.466 440,725 +0.16(+1.68%)
Oct 05, 2023 9.280 9.447 9.251 9.310 509,108 -0.05(-0.52%)
Oct 04, 2023 9.594 9.613 9.319 9.359 477,339 -0.25(-2.65%)
Oct 03, 2023 9.623 9.701 9.535 9.613 405,774 -0.08(-0.81%)
Oct 02, 2023 9.887 9.907 9.618 9.691 912,917 -0.24(-2.46%)
Sep 29, 2023 10.05 10.08 9.926 9.936 1,102,064 -0.07(-0.68%)
Sep 28, 2023 9.975 10.15 9.975 10.00 888,342 +0.08(+0.79%)
Sep 27, 2023 9.682 10.07 9.647 9.926 1,003,143 +0.31(+3.26%)
Sep 26, 2023 9.584 9.687 9.525 9.613 1,154,852 -0.03(-0.30%)
Sep 25, 2023 9.496 9.672 9.579 9.643 477,311 +0.13(+1.34%)
Sep 22, 2023 9.554 9.652 9.481 9.515 688,891 -0.01(-0.10%)
Sep 21, 2023 9.505 9.643 9.447 9.525 644,969 -0.09(-0.92%)
Sep 20, 2023 9.437 9.784 9.437 9.613 1,067,648 +0.18(+1.87%)
Sep 19, 2023 9.408 9.476 9.324 9.437 569,542 +0.07(+0.73%)
Sep 18, 2023 9.447 9.525 9.275 9.368 872,810 -0.02(-0.21%)
Sep 15, 2023 9.378 9.510 9.300 9.388 2,272,684 -0.01(-0.10%)
Sep 14, 2023 9.114 9.427 9.085 9.398 504,261 +0.36(+4.01%)
Sep 13, 2023 8.957 9.065 8.928 9.036 549,751 +0.08(+0.87%)
Sep 12, 2023 8.899 9.065 8.869 8.957 415,461 +0.01(+0.11%)
Sep 11, 2023 8.820 9.099 8.820 8.947 633,970 +0.28(+3.28%)
Sep 08, 2023 8.850 8.850 8.649 8.664 701,263 -0.19(-2.10%)
Sep 07, 2023 8.938 8.967 8.796 8.850 856,223 -0.16(-1.74%)
Sep 06, 2023 9.045 9.192 8.869 9.006 688,794 -0.04(-0.43%)
Sep 05, 2023 9.329 9.339 8.952 9.045 703,072 -0.42(-4.45%)
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.