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 (%)
Mar 31, 2022 7.903 8.115 7.903 8.039 1,920,835 +0.05(+0.68%)
Mar 30, 2022 8.102 8.372 7.975 7.984 1,106,300 +0.01(+0.11%)
Mar 29, 2022 7.867 7.975 7.696 7.975 1,038,109 -0.07(-0.90%)
Mar 28, 2022 8.147 8.228 7.984 8.048 1,123,761 -0.25(-3.04%)
Mar 25, 2022 8.327 8.436 8.255 8.300 990,130 +0.08(+0.99%)
Mar 24, 2022 8.048 8.300 7.975 8.219 916,840 +0.17(+2.13%)
Mar 23, 2022 7.993 8.192 7.993 8.048 1,040,019 +0.11(+1.36%)
Mar 22, 2022 8.084 8.129 7.831 7.939 835,059 -0.10(-1.23%)
Mar 21, 2022 7.831 8.228 7.831 8.039 922,584 +0.34(+4.45%)
Mar 18, 2022 7.615 7.705 7.380 7.696 2,771,653 +0.02(+0.23%)
Mar 17, 2022 7.515 7.759 7.515 7.678 1,047,932 +0.32(+4.29%)
Mar 16, 2022 7.497 7.551 7.263 7.362 1,407,798 -0.13(-1.69%)
Mar 15, 2022 7.218 7.587 7.082 7.488 1,010,075 +0.10(+1.34%)
Mar 14, 2022 7.705 7.723 7.353 7.389 1,170,132 -0.46(-5.86%)
Mar 11, 2022 7.894 7.993 7.781 7.849 886,758 -0.15(-1.92%)
Mar 10, 2022 7.768 8.002 1,593,644 +0.27(+3.50%)
Mar 09, 2022 7.705 7.827 7.515 7.732 1,246,522 +0.03(+0.35%)
Mar 08, 2022 7.840 8.017 7.479 7.705 2,151,578 -0.33(-4.15%)
Mar 07, 2022 8.796 8.832 7.939 8.039 2,298,510 -0.74(-8.43%)
Mar 04, 2022 8.427 8.860 8.336 8.778 2,278,946 +0.41(+4.85%)
Mar 03, 2022 7.930 8.417 7.732 8.372 2,532,735 +0.45(+5.69%)
Mar 02, 2022 7.651 8.002 7.651 7.921 1,231,257 +0.38(+5.02%)
Mar 01, 2022 7.200 7.551 7.195 7.542 2,290,369 +0.39(+5.42%)
Feb 28, 2022 7.064 7.254 7.037 7.154 1,069,929 +0.09(+1.28%)
Feb 25, 2022 6.794 7.073 6.915 7.064 529,167 +0.26(+3.85%)
Feb 24, 2022 6.857 6.857 6.604 6.803 1,304,777 -0.12(-1.69%)
Feb 23, 2022 7.001 7.132 6.911 6.920 459,885 -0.05(-0.65%)
Feb 22, 2022 7.028 7.154 6.911 6.965 1,107,240 -0.01(-0.13%)
Feb 18, 2022 6.974 0 -0.05(-0.77%)
Feb 17, 2022 6.884 7.172 6.884 7.028 857,467 +0.08(+1.17%)
Feb 16, 2022 6.830 7.006 6.812 6.947 560,375 +0.09(+1.32%)
Feb 15, 2022 6.830 6.906 6.713 6.857 612,724 -0.04(-0.65%)
Feb 14, 2022 6.946 6.964 6.843 6.901 779,677 +0.01(+0.13%)
Feb 11, 2022 6.794 6.928 6.767 6.892 606,624 +0.04(+0.65%)
Feb 10, 2022 6.910 7.045 6.794 6.848 641,337 -0.15(-2.17%)
Feb 09, 2022 7.027 7.072 6.919 7.000 681,228 +0.00(+0.00%)
Feb 08, 2022 6.776 7.000 6.776 7.000 1,277,345 +0.26(+3.85%)
Feb 07, 2022 6.812 6.875 6.660 6.740 982,375 -0.06(-0.92%)
Feb 04, 2022 6.776 6.875 6.660 6.803 1,074,356 +0.10(+1.47%)
Feb 03, 2022 6.382 6.705 1,814,510 +0.34(+5.34%)
Feb 02, 2022 6.266 6.570 6.212 6.364 1,477,267 +0.17(+2.75%)
Feb 01, 2022 6.033 6.266 5.964 6.194 1,048,073 +0.06(+1.02%)
Jan 31, 2022 6.096 6.248 6.132 887,685 -0.03(-0.44%)
Jan 28, 2022 6.096 6.150 5.944 6.158 681,062 +0.07(+1.18%)
Jan 27, 2022 6.158 6.248 6.027 6.087 562,054 +0.00(+0.00%)
Jan 26, 2022 6.275 6.346 6.006 6.087 584,624 -0.07(-1.16%)
Jan 25, 2022 6.033 6.217 5.899 6.158 936,022 +0.05(+0.88%)
Jan 24, 2022 5.953 6.150 5.765 6.105 1,087,893 +0.04(+0.74%)
Jan 21, 2022 6.355 6.355 6.060 6.060 1,143,114 -0.40(-6.23%)
Jan 20, 2022 6.731 6.839 6.454 6.463 553,263 -0.27(-3.99%)
Jan 19, 2022 6.731 6.821 6.655 6.731 652,627 +0.08(+1.21%)
Jan 18, 2022 6.713 6.767 6.588 6.651 784,977 -0.05(-0.80%)
Jan 14, 2022 6.705 0 +0.03(+0.40%)
Jan 13, 2022 6.660 6.834 6.651 6.678 803,146 +0.03(+0.40%)
Jan 12, 2022 6.445 6.705 6.423 6.651 1,308,365 +0.24(+3.77%)
Jan 11, 2022 6.346 6.436 6.266 6.409 752,483 +0.05(+0.84%)
Jan 10, 2022 6.382 6.409 6.248 6.355 636,231 +0.02(+0.28%)
Jan 07, 2022 6.257 6.382 6.212 6.338 574,340 +0.09(+1.43%)
Jan 06, 2022 6.373 6.418 6.212 6.248 724,372 -0.05(-0.85%)
Jan 05, 2022 6.194 6.445 6.185 6.302 896,610 +0.14(+2.33%)
Jan 04, 2022 6.141 6.257 6.114 6.158 587,247 +0.05(+0.88%)
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.