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, 2023 8.357 8.572 8.329 8.404 857,149 +0.11(+1.35%)
Mar 30, 2023 8.394 8.409 8.254 8.292 402,038 -0.03(-0.34%)
Mar 29, 2023 8.320 8.390 8.254 8.320 664,098 +0.09(+1.14%)
Mar 28, 2023 8.114 8.301 8.039 8.226 694,084 +0.11(+1.38%)
Mar 27, 2023 8.095 8.156 7.992 8.114 460,496 +0.10(+1.29%)
Mar 24, 2023 7.833 8.076 7.805 8.011 528,907 +0.07(+0.82%)
Mar 23, 2023 8.039 8.154 7.861 7.945 712,730 +0.01(+0.12%)
Mar 22, 2023 8.114 8.170 7.927 7.936 963,302 -0.15(-1.85%)
Mar 21, 2023 8.263 8.301 8.053 8.086 992,110 +0.00(+0.00%)
Mar 20, 2023 8.048 8.282 8.020 8.086 1,049,335 +0.14(+1.77%)
Mar 17, 2023 8.048 8.132 7.936 7.945 3,923,966 -0.17(-2.08%)
Mar 16, 2023 7.814 8.263 7.758 8.114 1,324,098 +0.15(+1.88%)
Mar 15, 2023 8.198 8.207 7.880 7.964 1,574,810 -0.47(-5.55%)
Mar 14, 2023 8.535 8.647 8.273 8.432 976,992 +0.10(+1.24%)
Mar 13, 2023 8.423 8.621 8.301 8.329 1,200,659 -0.27(-3.16%)
Mar 10, 2023 8.937 9.076 8.549 8.600 1,101,794 -0.39(-4.37%)
Mar 09, 2023 9.115 9.167 8.909 8.993 945,008 -0.06(-0.62%)
Mar 08, 2023 8.984 9.087 8.933 9.050 571,775 +0.08(+0.94%)
Mar 07, 2023 9.162 9.190 8.900 8.965 1,000,176 -0.23(-2.54%)
Mar 06, 2023 9.611 9.620 9.096 9.199 1,157,869 -0.45(-4.66%)
Mar 03, 2023 9.443 9.756 9.424 9.649 1,011,100 +0.21(+2.18%)
Mar 02, 2023 9.162 9.527 9.134 9.443 932,325 +0.15(+1.61%)
Mar 01, 2023 8.956 9.321 8.919 9.293 1,432,480 +0.39(+4.42%)
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%)
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.