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

Suncoke Energy Inc (NY: SXC )

8.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 8.090 8.380 8.045 8.160 14,751,015 -0.08(-0.97%)
Sep 19, 2024 8.290 8.330 8.100 8.240 1,444,048 +0.23(+2.87%)
Sep 18, 2024 8.110 8.340 7.985 8.010 1,296,602 -0.06(-0.74%)
Sep 17, 2024 8.050 8.095 7.930 8.070 1,778,745 +0.09(+1.13%)
Sep 16, 2024 7.980 8.005 7.840 7.980 1,773,445 +0.02(+0.25%)
Sep 13, 2024 7.870 8.060 7.820 7.960 1,017,863 +0.20(+2.58%)
Sep 12, 2024 7.790 7.889 7.720 7.760 1,307,376 +0.05(+0.65%)
Sep 11, 2024 7.720 7.720 7.470 7.710 841,138 -0.04(-0.52%)
Sep 10, 2024 7.890 7.890 7.660 7.750 1,085,518 -0.14(-1.77%)
Sep 09, 2024 8.170 8.175 7.880 7.890 1,010,706 -0.28(-3.43%)
Sep 06, 2024 8.300 8.320 8.040 8.170 864,605 -0.16(-1.92%)
Sep 05, 2024 8.440 8.495 8.270 8.330 873,145 -0.07(-0.83%)
Sep 04, 2024 8.410 8.530 8.360 8.400 686,061 -0.02(-0.24%)
Sep 03, 2024 8.910 8.910 8.395 8.420 1,008,023 -0.54(-6.03%)
Aug 30, 2024 8.980 9.010 8.840 8.960 812,755 +0.01(+0.11%)
Aug 29, 2024 8.940 9.110 8.880 8.950 726,134 +0.11(+1.24%)
Aug 28, 2024 8.710 8.895 8.670 8.840 611,452 +0.06(+0.68%)
Aug 27, 2024 8.850 8.895 8.720 8.780 688,739 +0.06(+0.69%)
Aug 26, 2024 8.890 8.890 8.715 8.720 963,339 -0.02(-0.23%)
Aug 23, 2024 8.700 8.805 8.570 8.740 822,520 +0.14(+1.63%)
Aug 22, 2024 8.740 8.775 8.475 8.600 2,078,854 -0.19(-2.16%)
Aug 21, 2024 8.730 8.910 8.710 8.790 757,227 +0.19(+2.21%)
Aug 20, 2024 8.700 8.700 8.560 8.600 561,548 -0.12(-1.38%)
Aug 19, 2024 8.860 8.938 8.680 8.720 618,561 -0.09(-1.02%)
Aug 16, 2024 8.720 8.840 8.700 8.810 1,318,575 +0.04(+0.46%)
Aug 15, 2024 8.650 8.829 8.640 8.770 784,154 +0.26(+3.06%)
Aug 14, 2024 8.618 8.668 8.347 8.510 889,649 -0.10(-1.15%)
Aug 13, 2024 8.766 8.811 8.520 8.609 744,969 -0.12(-1.36%)
Aug 12, 2024 8.688 8.766 8.416 8.727 1,298,441 +0.05(+0.57%)
Aug 09, 2024 8.766 8.821 8.668 8.678 716,259 -0.04(-0.45%)
Aug 08, 2024 8.737 8.835 8.643 8.717 1,426,435 +0.10(+1.14%)
Aug 07, 2024 8.964 9.013 8.559 8.618 942,794 -0.20(-2.24%)
Aug 06, 2024 9.062 9.102 8.766 8.816 1,416,630 -0.27(-2.93%)
Aug 05, 2024 9.407 9.407 8.845 9.082 1,806,531 -0.60(-6.21%)
Aug 02, 2024 9.881 9.960 9.496 9.683 1,544,406 -0.54(-5.30%)
Aug 01, 2024 11.54 11.61 10.17 10.23 1,313,396 -1.31(-11.37%)
Jul 31, 2024 10.60 11.69 10.60 11.54 1,681,555 +0.82(+7.64%)
Jul 30, 2024 10.77 10.81 10.62 10.72 556,020 -0.06(-0.55%)
Jul 29, 2024 11.00 11.04 10.67 10.78 397,926 -0.20(-1.80%)
Jul 26, 2024 10.97 11.06 10.84 10.98 562,885 +0.16(+1.46%)
Jul 25, 2024 10.67 10.93 10.58 10.82 539,032 +0.20(+1.86%)
Jul 24, 2024 10.99 11.05 10.61 10.62 576,269 -0.35(-3.15%)
Jul 23, 2024 10.74 11.03 10.66 10.97 598,105 +0.18(+1.65%)
Jul 22, 2024 10.77 10.85 10.54 10.79 541,016 +0.04(+0.37%)
Jul 19, 2024 10.83 10.83 10.63 10.75 365,881 -0.11(-1.00%)
Jul 18, 2024 10.79 10.90 10.73 10.86 555,945 +0.02(+0.18%)
Jul 17, 2024 10.66 10.96 10.65 10.84 598,380 +0.13(+1.20%)
Jul 16, 2024 10.42 10.79 10.29 10.71 557,565 +0.33(+3.13%)
Jul 15, 2024 10.24 10.53 10.21 10.38 592,424 +0.25(+2.43%)
Jul 12, 2024 10.16 10.25 10.03 10.14 435,429 +0.14(+1.38%)
Jul 11, 2024 9.812 10.04 9.743 9.999 530,749 +0.33(+3.36%)
Jul 10, 2024 9.624 9.674 9.565 9.674 357,062 +0.09(+0.93%)
Jul 09, 2024 9.713 9.772 9.570 9.585 257,332 -0.19(-1.92%)
Jul 08, 2024 9.822 9.915 9.748 9.772 334,814 +0.03(+0.30%)
Jul 05, 2024 9.999 9.999 9.723 9.743 442,452 -0.35(-3.42%)
Jul 03, 2024 9.940 10.24 9.940 10.09 360,003 +0.14(+1.39%)
Jul 02, 2024 9.910 10.02 9.881 9.950 445,048 +0.05(+0.50%)
Jul 01, 2024 9.762 9.930 9.743 9.900 589,084 +0.24(+2.45%)
Jun 28, 2024 9.536 9.674 9.447 9.664 1,425,878 +0.26(+2.73%)
Jun 27, 2024 9.496 9.516 9.338 9.407 358,767 -0.05(-0.52%)
Jun 26, 2024 9.259 9.467 9.259 9.457 453,718 +0.10(+1.05%)
Jun 25, 2024 9.457 9.476 9.289 9.358 424,952 -0.11(-1.15%)
Jun 24, 2024 9.516 9.624 9.467 9.467 636,574 +0.01(+0.10%)
Jun 21, 2024 9.605 9.634 9.373 9.457 2,296,900 -0.15(-1.54%)
Jun 20, 2024 9.516 9.772 9.467 9.605 468,106 +0.11(+1.14%)
Jun 18, 2024 9.358 9.501 9.338 9.496 396,642 +0.15(+1.58%)
Jun 17, 2024 9.210 9.417 9.185 9.348 575,780 +0.04(+0.42%)
Jun 14, 2024 9.348 9.407 9.289 9.309 295,613 -0.14(-1.46%)
Jun 13, 2024 9.457 9.496 9.319 9.447 422,110 -0.04(-0.42%)
Jun 12, 2024 9.733 9.733 9.467 9.486 441,034 +0.00(+0.00%)
Jun 11, 2024 9.526 9.526 9.437 9.486 444,933 -0.15(-1.54%)
Jun 10, 2024 9.565 9.664 9.516 9.634 475,985 +0.02(+0.21%)
Jun 07, 2024 9.693 9.713 9.519 9.614 495,716 -0.16(-1.61%)
Jun 06, 2024 9.812 9.866 9.757 9.772 383,811 +0.00(+0.00%)
Jun 05, 2024 9.743 9.812 9.634 9.772 523,944 +0.04(+0.41%)
Jun 04, 2024 10.34 10.35 9.683 9.733 594,731 -0.72(-6.89%)
Jun 03, 2024 10.54 10.56 10.36 10.45 620,972 +0.05(+0.47%)
May 31, 2024 10.17 10.40 10.17 10.40 460,006 +0.24(+2.33%)
May 30, 2024 10.14 10.24 10.11 10.17 343,584 +0.05(+0.49%)
May 29, 2024 10.20 10.36 10.08 10.12 479,129 -0.26(-2.47%)
May 28, 2024 10.55 10.58 10.37 10.37 1,018,381 -0.11(-1.04%)
May 24, 2024 10.52 10.52 10.39 10.48 294,342 +0.04(+0.38%)
May 23, 2024 10.44 10.49 10.29 10.44 560,286 +0.01(+0.09%)
May 22, 2024 10.41 10.51 10.34 10.43 757,872 -0.08(-0.75%)
May 21, 2024 10.36 10.52 10.36 10.51 258,084 +0.14(+1.33%)
May 20, 2024 10.36 10.55 10.29 10.37 452,333 +0.00(+0.00%)
May 17, 2024 10.47 10.49 10.36 10.37 378,726 -0.04(-0.38%)
May 16, 2024 10.31 10.44 10.24 10.41 397,519 +0.12(+1.15%)
May 15, 2024 10.23 10.34 10.16 10.29 372,861 +0.13(+1.26%)
May 14, 2024 10.30 10.33 10.14 10.17 461,990 +0.04(+0.39%)
May 13, 2024 10.11 10.19 9.995 10.13 506,222 +0.06(+0.58%)
May 10, 2024 10.24 10.26 10.00 10.07 580,796 -0.14(-1.34%)
May 09, 2024 10.06 10.22 10.02 10.21 429,480 +0.14(+1.36%)
May 08, 2024 9.922 10.08 9.873 10.07 1,124,027 +0.08(+0.78%)
May 07, 2024 10.07 10.15 9.981 9.990 800,274 -0.05(-0.49%)
May 06, 2024 10.08 10.19 10.02 10.04 652,659 -0.03(-0.29%)
May 03, 2024 9.990 10.11 9.854 10.07 688,532 +0.18(+1.78%)
May 02, 2024 9.639 9.947 9.639 9.893 709,227 +0.27(+2.84%)
May 01, 2024 10.00 10.14 9.390 9.619 1,348,282 -0.45(-4.46%)
Apr 30, 2024 10.27 10.27 10.06 10.07 903,505 -0.26(-2.55%)
Apr 29, 2024 10.39 10.39 10.20 10.33 628,521 +0.01(+0.09%)
Apr 26, 2024 10.32 10.40 10.26 10.32 584,489 +0.10(+0.95%)
Apr 25, 2024 10.11 10.24 9.932 10.22 1,053,029 +0.09(+0.87%)
Apr 24, 2024 10.44 10.46 10.01 10.14 935,826 -0.31(-2.99%)
Apr 23, 2024 10.41 10.57 10.26 10.45 733,035 -0.06(-0.56%)
Apr 22, 2024 10.45 10.56 10.38 10.51 407,181 +0.03(+0.28%)
Apr 19, 2024 10.38 10.63 10.33 10.48 582,531 +0.09(+0.85%)
Apr 18, 2024 10.53 10.65 10.34 10.39 499,758 -0.10(-0.93%)
Apr 17, 2024 10.72 10.77 10.46 10.49 586,037 -0.08(-0.74%)
Apr 16, 2024 10.26 10.60 10.20 10.57 536,209 +0.21(+1.98%)
Apr 15, 2024 10.43 10.53 10.32 10.36 436,998 +0.04(+0.38%)
Apr 12, 2024 10.59 10.64 10.29 10.32 453,532 -0.24(-2.31%)
Apr 11, 2024 10.49 10.62 10.47 10.57 477,612 +0.08(+0.75%)
Apr 10, 2024 10.52 10.63 10.33 10.49 664,458 -0.22(-2.10%)
Apr 09, 2024 11.05 11.12 10.59 10.71 599,691 -0.28(-2.58%)
Apr 08, 2024 11.01 11.12 10.92 11.00 462,719 +0.08(+0.72%)
Apr 05, 2024 10.89 10.99 10.81 10.92 493,432 +0.03(+0.27%)
Apr 04, 2024 11.09 11.20 10.84 10.89 482,124 -0.17(-1.50%)
Apr 03, 2024 10.87 11.11 10.87 11.05 712,606 +0.20(+1.80%)
Apr 02, 2024 11.00 11.08 10.74 10.86 818,011 -0.15(-1.33%)
Apr 01, 2024 11.04 11.13 10.95 11.01 472,357 +0.00(+0.00%)
Mar 28, 2024 11.03 11.21 10.97 11.01 745,848 -0.02(-0.18%)
Mar 27, 2024 10.66 11.05 10.64 11.03 791,475 +0.45(+4.25%)
Mar 26, 2024 10.66 10.73 10.41 10.58 880,355 -0.05(-0.46%)
Mar 25, 2024 10.85 11.05 10.62 10.63 478,544 -0.19(-1.72%)
Mar 22, 2024 10.96 11.05 10.80 10.81 620,269 -0.16(-1.43%)
Mar 21, 2024 10.70 10.97 10.67 10.97 951,799 +0.32(+3.03%)
Mar 20, 2024 10.44 10.72 10.36 10.64 772,011 +0.16(+1.49%)
Mar 19, 2024 10.40 10.51 10.38 10.49 897,549 +0.06(+0.56%)
Mar 18, 2024 10.51 10.60 10.35 10.43 969,695 -0.02(-0.19%)
Mar 15, 2024 10.46 10.66 10.24 10.45 11,023,799 -0.09(-0.83%)
Mar 14, 2024 10.74 10.78 10.41 10.54 1,237,749 -0.19(-1.73%)
Mar 13, 2024 10.86 10.98 10.71 10.72 1,302,302 -0.13(-1.17%)
Mar 12, 2024 10.94 10.98 10.69 10.85 1,116,184 -0.09(-0.80%)
Mar 11, 2024 10.58 10.96 10.53 10.94 1,602,608 +0.36(+3.42%)
Mar 08, 2024 10.77 10.93 10.46 10.58 756,910 -0.12(-1.10%)
Mar 07, 2024 10.53 10.75 10.46 10.69 778,080 +0.26(+2.53%)
Mar 06, 2024 10.43 10.54 10.37 10.43 543,835 +0.08(+0.75%)
Mar 05, 2024 10.45 10.58 10.34 10.35 524,746 -0.17(-1.58%)
Mar 04, 2024 10.58 10.81 10.49 10.52 796,992 -0.03(-0.28%)
Mar 01, 2024 10.55 10.72 10.48 10.55 525,353 +0.09(+0.84%)
Feb 29, 2024 10.26 10.50 10.20 10.46 1,148,093 +0.36(+3.58%)
Feb 28, 2024 10.65 10.66 10.06 10.10 709,945 -0.67(-6.26%)
Feb 27, 2024 10.84 10.95 10.69 10.77 557,415 +0.03(+0.27%)
Feb 26, 2024 10.59 10.81 10.47 10.74 636,927 +0.16(+1.48%)
Feb 23, 2024 10.64 10.69 10.45 10.59 478,459 -0.12(-1.09%)
Feb 22, 2024 10.53 10.71 10.43 10.70 746,060 +0.14(+1.29%)
Feb 21, 2024 10.51 10.62 10.49 10.57 712,133 +0.09(+0.84%)
Feb 20, 2024 10.65 10.65 10.31 10.48 1,428,007 -0.29(-2.72%)
Feb 16, 2024 11.00 11.04 10.77 10.77 566,828 -0.24(-2.22%)
Feb 15, 2024 10.85 11.05 10.85 11.02 830,991 +0.19(+1.71%)
Feb 14, 2024 10.75 10.86 10.61 10.83 974,646 +0.20(+1.84%)
Feb 13, 2024 10.71 10.80 10.54 10.63 900,001 -0.31(-2.83%)
Feb 12, 2024 10.85 11.06 10.85 10.94 567,606 +0.10(+0.89%)
Feb 09, 2024 10.82 10.94 10.71 10.85 615,509 +0.03(+0.27%)
Feb 08, 2024 10.61 10.83 10.49 10.82 1,505,129 +0.15(+1.36%)
Feb 07, 2024 10.68 10.71 10.54 10.67 621,155 -0.02(-0.18%)
Feb 06, 2024 10.64 10.88 10.59 10.69 902,218 +0.08(+0.73%)
Feb 05, 2024 10.90 10.90 10.46 10.62 883,488 -0.41(-3.69%)
Feb 02, 2024 10.32 11.07 10.23 11.02 958,431 +0.66(+6.35%)
Feb 01, 2024 10.58 10.81 10.17 10.36 1,092,386 +0.45(+4.49%)
Jan 31, 2024 10.06 10.20 9.895 9.919 1,037,368 -0.13(-1.25%)
Jan 30, 2024 9.929 10.08 9.866 10.04 421,608 +0.04(+0.39%)
Jan 29, 2024 10.03 10.04 9.846 10.01 390,432 -0.02(-0.19%)
Jan 26, 2024 10.05 10.06 9.919 10.03 404,146 +0.06(+0.58%)
Jan 25, 2024 10.33 10.35 9.866 9.967 634,227 -0.22(-2.18%)
Jan 24, 2024 10.34 10.34 10.16 10.19 437,176 +0.00(+0.00%)
Jan 23, 2024 10.32 10.35 10.14 10.19 530,623 +0.01(+0.10%)
Jan 22, 2024 10.09 10.25 9.996 10.18 589,135 +0.11(+1.06%)
Jan 19, 2024 9.948 10.09 9.890 10.07 552,658 +0.15(+1.56%)
Jan 18, 2024 9.832 9.953 9.774 9.919 689,595 +0.13(+1.28%)
Jan 17, 2024 9.638 9.861 9.561 9.793 572,714 -0.03(-0.30%)
Jan 16, 2024 10.08 10.08 9.812 9.822 759,247 -0.40(-3.88%)
Jan 12, 2024 10.37 10.37 10.15 10.22 348,086 +0.03(+0.28%)
Jan 11, 2024 10.27 10.28 10.06 10.19 740,009 -0.10(-0.94%)
Jan 10, 2024 10.43 10.43 10.24 10.29 414,697 -0.17(-1.67%)
Jan 09, 2024 10.44 10.52 10.31 10.46 573,776 -0.07(-0.64%)
Jan 08, 2024 10.54 10.54 10.27 10.53 428,671 -0.01(-0.09%)
Jan 05, 2024 10.42 10.60 10.41 10.54 955,908 +0.06(+0.55%)
Jan 04, 2024 10.44 10.61 10.39 10.48 639,890 +0.03(+0.28%)
Jan 03, 2024 10.38 10.70 10.30 10.45 752,572 +0.04(+0.37%)
Jan 02, 2024 10.34 10.50 10.25 10.41 658,325 +0.02(+0.19%)
Dec 29, 2023 10.62 10.62 10.38 10.39 489,607 -0.22(-2.10%)
Dec 28, 2023 10.67 10.70 10.60 10.62 368,180 -0.15(-1.44%)
Dec 27, 2023 10.65 10.84 10.65 10.77 389,578 +0.10(+0.91%)
Dec 26, 2023 10.63 10.73 10.54 10.67 403,246 +0.13(+1.19%)
Dec 22, 2023 10.47 10.63 10.46 10.55 402,931 +0.15(+1.39%)
Dec 21, 2023 10.30 10.40 10.28 10.40 543,094 +0.18(+1.80%)
Dec 20, 2023 10.17 10.47 10.11 10.22 663,680 +0.03(+0.28%)
Dec 19, 2023 9.774 10.20 9.764 10.19 1,115,349 +0.46(+4.78%)
Dec 18, 2023 9.619 9.779 9.532 9.725 577,779 +0.17(+1.82%)
Dec 15, 2023 9.406 9.629 9.319 9.551 3,179,807 +0.19(+2.07%)
Dec 14, 2023 9.377 9.464 9.295 9.358 592,480 +0.16(+1.79%)
Dec 13, 2023 8.942 9.232 8.825 9.193 770,156 +0.18(+2.04%)
Dec 12, 2023 9.193 9.193 8.942 9.009 372,191 -0.20(-2.21%)
Dec 11, 2023 9.019 9.213 8.874 9.213 645,493 +0.17(+1.93%)
Dec 08, 2023 9.058 9.134 8.951 9.038 477,075 -0.05(-0.53%)
Dec 07, 2023 9.058 9.125 8.961 9.087 809,694 +0.06(+0.64%)
Dec 06, 2023 9.116 9.324 9.000 9.029 438,849 -0.10(-1.06%)
Dec 05, 2023 9.261 9.275 9.106 9.125 388,762 -0.15(-1.57%)
Dec 04, 2023 9.077 9.280 8.971 9.271 660,174 +0.12(+1.27%)
Dec 01, 2023 9.029 9.300 8.951 9.154 730,963 +0.15(+1.61%)
Nov 30, 2023 8.893 9.048 8.816 9.009 579,748 +0.16(+1.86%)
Nov 29, 2023 8.806 8.854 8.671 8.845 592,402 +0.12(+1.33%)
Nov 28, 2023 8.806 8.806 8.680 8.729 633,112 -0.03(-0.33%)
Nov 27, 2023 8.835 8.883 8.738 8.758 715,624 -0.09(-0.98%)
Nov 24, 2023 8.709 8.908 8.709 8.845 167,436 +0.10(+1.11%)
Nov 22, 2023 8.622 8.777 8.564 8.748 463,559 +0.10(+1.12%)
Nov 21, 2023 8.613 8.700 8.574 8.651 364,922 +0.07(+0.79%)
Nov 20, 2023 8.671 8.719 8.554 8.584 620,739 -0.10(-1.11%)
Nov 17, 2023 8.671 8.758 8.554 8.680 560,198 +0.11(+1.24%)
Nov 16, 2023 8.554 8.622 8.472 8.574 508,746 +0.00(+0.00%)
Nov 15, 2023 8.622 8.792 8.574 8.574 651,609 -0.08(-0.89%)
Nov 14, 2023 8.535 8.673 8.492 8.651 608,036 +0.36(+4.32%)
Nov 13, 2023 8.351 8.398 8.255 8.293 396,749 -0.06(-0.69%)
Nov 10, 2023 8.169 8.360 8.078 8.351 504,198 +0.21(+2.59%)
Nov 09, 2023 8.131 8.293 8.083 8.140 631,905 +0.10(+1.19%)
Nov 08, 2023 8.140 8.226 7.987 8.044 1,188,650 -0.01(-0.12%)
Nov 07, 2023 8.580 8.580 8.006 8.054 1,448,643 -0.67(-7.68%)
Nov 06, 2023 8.810 8.819 8.523 8.724 850,060 -0.05(-0.55%)
Nov 03, 2023 8.848 8.991 8.724 8.771 847,322 +0.09(+0.99%)
Nov 02, 2023 8.676 8.915 8.528 8.685 998,220 +0.14(+1.68%)
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.