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: 6:30 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 (%)
Feb 28, 2023 8.759 8.979 8.713 8.900 933,471 +0.12(+1.39%)
Feb 27, 2023 8.535 8.839 8.535 8.778 673,915 +0.25(+2.96%)
Feb 24, 2023 8.488 8.558 8.315 8.525 600,420 -0.12(-1.41%)
Feb 23, 2023 8.769 8.872 8.511 8.647 659,953 -0.08(-0.96%)
Feb 22, 2023 8.694 8.881 8.666 8.731 872,925 +0.03(+0.32%)
Feb 21, 2023 9.124 9.148 8.652 8.703 988,348 -0.45(-4.91%)
Feb 17, 2023 9.124 9.209 9.031 9.153 627,062 +0.05(+0.51%)
Feb 16, 2023 8.965 9.153 8.956 9.106 767,208 +0.05(+0.52%)
Feb 15, 2023 8.797 9.059 8.694 9.059 1,348,162 +0.16(+1.79%)
Feb 14, 2023 8.872 8.983 8.788 8.900 1,025,919 +0.05(+0.52%)
Feb 13, 2023 8.788 8.895 8.724 8.853 607,851 +0.06(+0.74%)
Feb 10, 2023 8.612 8.807 8.556 8.788 836,443 +0.20(+2.38%)
Feb 09, 2023 8.686 8.761 8.547 8.584 1,096,247 +0.01(+0.11%)
Feb 08, 2023 8.853 8.853 8.436 8.575 1,018,943 -0.27(-3.04%)
Feb 07, 2023 8.872 8.899 8.733 8.844 1,534,489 -0.03(-0.31%)
Feb 06, 2023 8.696 8.956 8.653 8.872 3,699,290 +0.31(+3.58%)
Feb 03, 2023 8.492 8.677 8.492 8.566 995,011 +0.16(+1.88%)
Feb 02, 2023 8.389 8.445 8.139 8.408 946,199 +0.03(+0.33%)
Feb 01, 2023 8.417 8.468 8.014 8.380 1,135,657 -0.07(-0.88%)
Jan 31, 2023 8.259 8.464 8.185 8.454 994,176 +0.21(+2.59%)
Jan 30, 2023 8.352 8.440 8.232 8.241 748,982 -0.19(-2.20%)
Jan 27, 2023 8.529 8.584 8.380 8.427 550,070 -0.13(-1.52%)
Jan 26, 2023 8.603 8.640 8.417 8.556 543,218 -0.02(-0.22%)
Jan 25, 2023 8.538 8.617 8.438 8.575 375,983 +0.00(+0.00%)
Jan 24, 2023 8.501 8.598 8.427 8.575 384,998 -0.01(-0.11%)
Jan 23, 2023 8.566 8.668 8.515 8.584 675,719 -0.02(-0.22%)
Jan 20, 2023 8.436 8.626 8.352 8.603 589,965 +0.20(+2.43%)
Jan 19, 2023 8.343 8.450 8.241 8.399 549,256 +0.02(+0.22%)
Jan 18, 2023 8.566 8.631 8.380 8.380 873,623 -0.13(-1.53%)
Jan 17, 2023 8.408 8.538 8.408 8.510 746,500 +0.06(+0.77%)
Jan 13, 2023 8.315 8.454 8.264 8.445 511,960 +0.10(+1.22%)
Jan 12, 2023 8.148 8.352 8.111 8.343 738,978 +0.27(+3.33%)
Jan 11, 2023 8.167 8.195 8.018 8.074 632,090 -0.06(-0.68%)
Jan 10, 2023 8.120 8.157 8.037 8.130 585,796 +0.07(+0.92%)
Jan 09, 2023 8.343 8.399 8.055 8.055 626,591 -0.17(-2.03%)
Jan 06, 2023 8.065 8.269 8.032 8.222 798,334 +0.27(+3.38%)
Jan 05, 2023 7.888 7.986 7.888 7.953 730,644 -0.03(-0.35%)
Jan 04, 2023 7.656 8.032 7.499 7.981 735,970 +0.14(+1.78%)
Jan 03, 2023 8.046 8.092 7.795 7.842 1,106,230 -0.17(-2.09%)
Dec 30, 2022 7.981 8.037 7.926 8.009 1,220,458 -0.03(-0.35%)
Dec 29, 2022 7.935 8.037 7.925 8.037 664,620 +0.16(+2.00%)
Dec 28, 2022 8.092 8.134 7.842 7.879 555,227 -0.21(-2.64%)
Dec 27, 2022 8.111 8.167 8.018 8.092 525,001 +0.06(+0.69%)
Dec 23, 2022 8.000 8.088 7.916 8.037 643,898 +0.12(+1.52%)
Dec 22, 2022 7.981 8.009 7.721 7.916 511,054 -0.06(-0.70%)
Dec 21, 2022 7.981 8.046 7.925 7.972 1,306,656 +0.10(+1.30%)
Dec 20, 2022 7.740 7.930 7.717 7.870 804,928 +0.19(+2.54%)
Dec 19, 2022 7.786 7.911 7.582 7.675 1,108,837 -0.06(-0.72%)
Dec 16, 2022 7.434 7.814 7.434 7.731 7,206,727 +0.21(+2.84%)
Dec 15, 2022 7.731 7.731 7.503 7.517 1,000,350 -0.30(-3.80%)
Dec 14, 2022 7.823 7.879 7.703 7.814 995,002 -0.02(-0.24%)
Dec 13, 2022 7.935 7.940 7.795 7.833 1,194,642 +0.10(+1.32%)
Dec 12, 2022 7.554 7.731 7.452 7.731 867,540 +0.15(+1.96%)
Dec 09, 2022 7.925 7.944 7.573 7.582 903,082 -0.37(-4.67%)
Dec 08, 2022 8.074 8.120 7.911 7.953 695,901 +0.00(+0.00%)
Dec 07, 2022 7.888 8.083 7.833 7.953 904,409 +0.05(+0.59%)
Dec 06, 2022 7.851 8.009 7.814 7.907 1,470,729 +0.07(+0.95%)
Dec 05, 2022 8.055 8.055 7.805 7.833 901,287 -0.17(-2.09%)
Dec 02, 2022 7.805 8.009 7.805 8.000 1,220,279 +0.09(+1.17%)
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.