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 (%)
Feb 28, 2022 7.230 7.423 7.202 7.322 1,045,452 +0.09(+1.28%)
Feb 25, 2022 6.953 7.239 7.077 7.230 517,061 +0.27(+3.85%)
Feb 24, 2022 7.017 7.017 6.759 6.962 1,274,927 -0.12(-1.69%)
Feb 23, 2022 7.165 7.299 7.073 7.082 449,364 -0.05(-0.65%)
Feb 22, 2022 7.193 7.322 7.073 7.128 1,081,909 -0.01(-0.13%)
Feb 18, 2022 7.137 0 -0.06(-0.77%)
Feb 17, 2022 7.045 7.340 7.045 7.193 837,851 +0.08(+1.17%)
Feb 16, 2022 6.990 7.170 6.971 7.110 547,555 +0.09(+1.32%)
Feb 15, 2022 6.990 7.068 6.871 7.017 598,706 -0.05(-0.65%)
Feb 14, 2022 7.109 7.127 7.003 7.063 761,840 +0.01(+0.13%)
Feb 11, 2022 6.953 7.091 6.926 7.054 592,746 +0.05(+0.65%)
Feb 10, 2022 7.072 7.210 6.953 7.008 626,665 -0.16(-2.17%)
Feb 09, 2022 7.191 7.237 7.081 7.164 665,643 +0.00(+0.00%)
Feb 08, 2022 6.935 7.164 6.935 7.164 1,248,122 +0.27(+3.85%)
Feb 07, 2022 6.971 7.036 6.816 6.898 959,901 -0.06(-0.92%)
Feb 04, 2022 6.935 7.036 6.816 6.962 1,049,778 +0.10(+1.47%)
Feb 03, 2022 6.532 6.861 1,772,998 +0.35(+5.34%)
Feb 02, 2022 6.413 6.724 6.358 6.513 1,443,471 +0.17(+2.75%)
Feb 01, 2022 6.174 6.413 6.104 6.339 1,024,096 +0.06(+1.02%)
Jan 31, 2022 6.239 6.394 6.275 867,377 -0.03(-0.44%)
Jan 28, 2022 6.239 6.294 6.083 6.303 665,481 +0.07(+1.18%)
Jan 27, 2022 6.303 6.394 6.168 6.229 549,195 +0.00(+0.00%)
Jan 26, 2022 6.422 6.495 6.147 6.229 571,249 -0.07(-1.16%)
Jan 25, 2022 6.174 6.362 6.037 6.303 914,608 +0.05(+0.88%)
Jan 24, 2022 6.092 6.294 5.900 6.248 1,063,005 +0.05(+0.74%)
Jan 21, 2022 6.504 6.504 6.202 6.202 1,116,962 -0.41(-6.23%)
Jan 20, 2022 6.889 6.999 6.605 6.614 540,605 -0.27(-3.99%)
Jan 19, 2022 6.889 6.981 6.811 6.889 637,697 +0.08(+1.21%)
Jan 18, 2022 6.871 6.926 6.742 6.807 767,018 -0.05(-0.80%)
Jan 14, 2022 6.861 0 +0.03(+0.40%)
Jan 13, 2022 6.816 6.994 6.807 6.834 784,772 +0.03(+0.40%)
Jan 12, 2022 6.596 6.861 6.573 6.807 1,278,433 +0.25(+3.77%)
Jan 11, 2022 6.495 6.587 6.413 6.559 735,268 +0.05(+0.84%)
Jan 10, 2022 6.532 6.559 6.394 6.504 621,675 +0.02(+0.28%)
Jan 07, 2022 6.403 6.532 6.358 6.486 561,201 +0.09(+1.43%)
Jan 06, 2022 6.523 6.568 6.358 6.394 707,800 -0.05(-0.85%)
Jan 05, 2022 6.339 6.596 6.330 6.449 876,098 +0.15(+2.33%)
Jan 04, 2022 6.284 6.403 6.257 6.303 573,812 +0.05(+0.88%)
Jan 03, 2022 6.064 6.409 6.060 6.248 660,542 +0.21(+3.49%)
Dec 31, 2021 6.028 6.064 5.909 6.037 753,951 +0.01(+0.15%)
Dec 30, 2021 6.101 6.160 6.019 6.028 492,334 -0.04(-0.60%)
Dec 29, 2021 6.147 6.184 6.055 6.064 497,392 -0.08(-1.34%)
Dec 28, 2021 6.202 6.251 6.101 6.147 441,854 -0.05(-0.89%)
Dec 27, 2021 6.165 6.220 6.037 6.202 503,131 +0.01(+0.15%)
Dec 23, 2021 6.248 6.266 6.156 6.193 523,680 -0.04(-0.59%)
Dec 22, 2021 6.129 6.229 6.055 6.229 468,431 +0.06(+1.04%)
Dec 21, 2021 6.055 6.211 6.032 6.165 652,367 +0.20(+3.38%)
Dec 20, 2021 5.973 6.000 5.808 5.964 813,788 -0.13(-2.11%)
Dec 17, 2021 5.854 6.110 5.790 6.092 3,296,817 +0.20(+3.42%)
Dec 16, 2021 5.872 6.037 5.813 5.890 928,083 +0.06(+1.10%)
Dec 15, 2021 5.625 5.849 5.542 5.826 1,079,128 +0.19(+3.41%)
Dec 14, 2021 5.652 5.854 5.602 5.634 1,188,814 -0.04(-0.65%)
Dec 13, 2021 5.835 5.835 5.538 5.671 988,744 -0.19(-3.28%)
Dec 10, 2021 5.955 5.991 5.748 5.863 758,553 -0.05(-0.78%)
Dec 09, 2021 5.872 5.927 5.744 5.909 523,201 -0.05(-0.92%)
Dec 08, 2021 5.900 6.005 5.881 5.964 696,870 +0.05(+0.77%)
Dec 07, 2021 5.872 6.010 5.835 5.918 618,293 +0.14(+2.38%)
Dec 06, 2021 5.808 5.872 5.652 5.781 859,505 +0.01(+0.16%)
Dec 03, 2021 5.835 5.900 5.707 5.771 688,704 -0.05(-0.94%)
Dec 02, 2021 5.551 5.863 5.506 5.826 782,032 +0.31(+5.65%)
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.