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

Suncoke Energy Inc (NY: SXC )

8.680 +0.210 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2022 7.795 7.851 7.647 7.851 1,305,506 +0.11(+1.44%)
Nov 29, 2022 7.656 7.828 7.652 7.740 1,116,403 +0.17(+2.21%)
Nov 28, 2022 7.499 7.675 7.424 7.573 965,814 -0.08(-1.09%)
Nov 25, 2022 7.758 7.805 7.656 7.656 417,993 -0.04(-0.48%)
Nov 23, 2022 7.638 7.707 7.573 7.693 417,988 +0.04(+0.48%)
Nov 22, 2022 7.656 7.749 7.624 7.656 521,499 +0.08(+1.10%)
Nov 21, 2022 7.378 7.619 7.276 7.573 849,006 +0.11(+1.49%)
Nov 18, 2022 7.638 7.638 7.387 7.461 1,080,446 -0.14(-1.83%)
Nov 17, 2022 7.480 7.619 7.443 7.601 555,595 +0.02(+0.24%)
Nov 16, 2022 7.665 7.755 7.573 7.582 593,332 -0.20(-2.60%)
Nov 15, 2022 7.628 7.784 7.554 7.784 739,692 +0.17(+2.29%)
Nov 14, 2022 7.582 7.752 7.582 7.610 682,471 -0.05(-0.60%)
Nov 11, 2022 7.913 8.032 7.637 7.656 827,877 -0.08(-1.07%)
Nov 10, 2022 7.674 7.798 7.559 7.738 713,843 +0.34(+4.60%)
Nov 09, 2022 7.904 7.908 7.389 7.398 971,701 -0.59(-7.36%)
Nov 08, 2022 7.784 8.014 7.729 7.986 816,268 +0.22(+2.84%)
Nov 07, 2022 7.720 7.821 7.628 7.766 1,251,706 +0.08(+1.08%)
Nov 04, 2022 7.316 7.692 7.265 7.683 1,216,338 +0.60(+8.43%)
Nov 03, 2022 6.792 7.095 6.792 7.086 832,070 +0.24(+3.49%)
Nov 02, 2022 6.893 7.049 6.778 6.847 1,172,502 -0.09(-1.32%)
Nov 01, 2022 6.810 6.966 6.746 6.939 1,325,050 +0.27(+3.99%)
Oct 31, 2022 7.242 7.270 6.488 6.672 2,077,757 +0.40(+6.30%)
Oct 28, 2022 6.203 6.277 6.056 6.277 1,059,899 +0.10(+1.64%)
Oct 27, 2022 6.249 6.249 6.066 6.176 577,318 -0.03(-0.44%)
Oct 26, 2022 6.249 6.369 6.167 6.203 567,839 +0.01(+0.15%)
Oct 25, 2022 6.056 6.249 5.969 6.194 554,070 +0.05(+0.75%)
Oct 24, 2022 6.231 6.249 6.102 6.148 623,542 -0.07(-1.18%)
Oct 21, 2022 6.020 6.286 5.978 6.222 830,866 +0.27(+4.48%)
Oct 20, 2022 5.919 6.038 5.845 5.955 725,184 +0.00(+0.00%)
Oct 19, 2022 5.992 6.066 5.873 5.955 516,331 -0.08(-1.37%)
Oct 18, 2022 6.001 6.107 5.946 6.038 1,097,397 +0.12(+2.02%)
Oct 17, 2022 5.937 6.001 5.854 5.919 630,657 +0.13(+2.22%)
Oct 14, 2022 5.974 5.974 5.772 5.790 443,034 -0.19(-3.23%)
Oct 13, 2022 5.707 5.983 5.689 5.983 675,730 +0.15(+2.52%)
Oct 12, 2022 5.707 5.873 5.634 5.836 811,855 +0.10(+1.76%)
Oct 11, 2022 5.790 5.840 5.661 5.735 785,680 -0.07(-1.27%)
Oct 10, 2022 5.744 5.886 5.680 5.808 757,323 +0.11(+1.94%)
Oct 07, 2022 5.744 5.762 5.680 5.698 490,959 -0.07(-1.27%)
Oct 06, 2022 5.707 5.836 5.689 5.772 614,764 -0.01(-0.16%)
Oct 05, 2022 5.716 5.808 5.689 5.781 569,874 -0.04(-0.63%)
Oct 04, 2022 5.762 5.836 5.726 5.817 643,401 +0.17(+2.93%)
Oct 03, 2022 5.477 5.680 5.477 5.652 529,090 +0.31(+5.85%)
Sep 30, 2022 5.367 5.450 5.303 5.340 1,227,678 -0.08(-1.53%)
Sep 29, 2022 5.514 5.536 5.303 5.422 1,409,165 -0.09(-1.67%)
Sep 28, 2022 5.376 5.569 5.340 5.514 670,464 +0.17(+3.09%)
Sep 27, 2022 5.386 5.459 5.298 5.349 710,280 +0.05(+0.87%)
Sep 26, 2022 5.303 5.450 5.257 5.303 807,683 -0.07(-1.37%)
Sep 23, 2022 5.606 5.606 5.321 5.376 932,908 -0.24(-4.26%)
Sep 22, 2022 5.707 5.762 5.611 5.615 535,557 -0.03(-0.49%)
Sep 21, 2022 5.808 5.836 5.634 5.643 576,985 -0.08(-1.44%)
Sep 20, 2022 5.790 5.790 5.652 5.726 544,337 -0.14(-2.35%)
Sep 19, 2022 5.533 5.896 5.533 5.863 745,280 +0.22(+3.91%)
Sep 16, 2022 5.661 5.762 5.533 5.643 2,969,150 -0.07(-1.29%)
Sep 15, 2022 5.808 5.863 5.689 5.716 947,954 -0.10(-1.74%)
Sep 14, 2022 6.029 6.029 5.744 5.817 897,962 -0.23(-3.80%)
Sep 13, 2022 6.148 6.286 6.029 6.047 701,164 -0.21(-3.38%)
Sep 12, 2022 6.231 6.383 6.185 6.259 1,165,439 +0.11(+1.79%)
Sep 09, 2022 6.075 6.236 6.066 6.148 628,168 +0.20(+3.40%)
Sep 08, 2022 6.029 6.047 5.937 5.946 620,535 -0.14(-2.27%)
Sep 07, 2022 5.882 6.102 5.762 6.084 1,081,241 +0.13(+2.16%)
Sep 06, 2022 6.038 6.130 5.919 5.955 506,465 +0.00(+0.00%)
Sep 02, 2022 6.084 6.084 5.919 5.955 448,836 +0.07(+1.25%)
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.