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

Suncoke Energy Inc (NY: SXC )

10.63 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 8.970 9.195 8.922 9.114 911,535 +0.12(+1.39%)
Feb 27, 2023 8.740 9.052 8.740 8.989 658,078 +0.26(+2.96%)
Feb 24, 2023 8.692 8.764 8.515 8.731 586,311 -0.12(-1.41%)
Feb 23, 2023 8.980 9.085 8.716 8.855 644,445 -0.09(-0.96%)
Feb 22, 2023 8.903 9.095 8.874 8.942 852,412 +0.03(+0.32%)
Feb 21, 2023 9.344 9.368 8.860 8.913 965,122 -0.46(-4.91%)
Feb 17, 2023 9.344 9.430 9.248 9.373 612,326 +0.05(+0.51%)
Feb 16, 2023 9.181 9.373 9.172 9.325 749,179 +0.05(+0.52%)
Feb 15, 2023 9.009 9.277 8.903 9.277 1,316,481 +0.16(+1.79%)
Feb 14, 2023 9.085 9.200 9.000 9.114 1,001,810 +0.05(+0.52%)
Feb 13, 2023 9.000 9.109 8.934 9.066 593,567 +0.07(+0.74%)
Feb 10, 2023 8.819 9.019 8.762 9.000 816,787 +0.21(+2.38%)
Feb 09, 2023 8.895 8.971 8.753 8.791 1,070,486 +0.01(+0.11%)
Feb 08, 2023 9.066 9.066 8.639 8.781 994,998 -0.28(-3.04%)
Feb 07, 2023 9.085 9.113 8.943 9.057 1,498,429 -0.03(-0.31%)
Feb 06, 2023 8.905 9.171 8.861 9.085 3,612,360 +0.31(+3.58%)
Feb 03, 2023 8.696 8.886 8.696 8.772 971,629 +0.16(+1.88%)
Feb 02, 2023 8.591 8.648 8.335 8.610 923,964 +0.03(+0.33%)
Feb 01, 2023 8.620 8.672 8.206 8.582 1,108,970 -0.08(-0.88%)
Jan 31, 2023 8.458 8.667 8.382 8.658 970,814 +0.22(+2.59%)
Jan 30, 2023 8.553 8.644 8.430 8.439 731,382 -0.19(-2.20%)
Jan 27, 2023 8.734 8.791 8.582 8.629 537,144 -0.13(-1.52%)
Jan 26, 2023 8.810 8.848 8.620 8.762 530,453 -0.02(-0.22%)
Jan 25, 2023 8.743 8.824 8.641 8.781 367,147 +0.00(+0.00%)
Jan 24, 2023 8.705 8.805 8.629 8.781 375,950 -0.01(-0.11%)
Jan 23, 2023 8.772 8.876 8.720 8.791 659,840 -0.02(-0.22%)
Jan 20, 2023 8.639 8.834 8.553 8.810 576,102 +0.21(+2.43%)
Jan 19, 2023 8.544 8.653 8.439 8.601 536,349 +0.02(+0.22%)
Jan 18, 2023 8.772 8.838 8.582 8.582 853,094 -0.13(-1.53%)
Jan 17, 2023 8.610 8.743 8.610 8.715 728,957 +0.07(+0.77%)
Jan 13, 2023 8.515 8.658 8.463 8.648 499,929 +0.10(+1.22%)
Jan 12, 2023 8.344 8.553 8.306 8.544 721,613 +0.28(+3.33%)
Jan 11, 2023 8.363 8.392 8.211 8.268 617,236 -0.06(-0.68%)
Jan 10, 2023 8.316 8.354 8.230 8.325 572,031 +0.08(+0.92%)
Jan 09, 2023 8.544 8.601 8.249 8.249 611,867 -0.17(-2.03%)
Jan 06, 2023 8.259 8.468 8.225 8.420 779,574 +0.28(+3.38%)
Jan 05, 2023 8.078 8.178 8.078 8.145 713,474 -0.03(-0.35%)
Jan 04, 2023 7.841 8.225 7.679 8.173 718,675 +0.14(+1.78%)
Jan 03, 2023 8.240 8.287 7.983 8.031 1,080,235 -0.17(-2.09%)
Dec 30, 2022 8.173 8.230 8.117 8.202 1,191,778 -0.03(-0.35%)
Dec 29, 2022 8.126 8.230 8.116 8.230 649,002 +0.16(+2.00%)
Dec 28, 2022 8.287 8.330 8.031 8.069 542,180 -0.22(-2.64%)
Dec 27, 2022 8.306 8.363 8.211 8.287 512,664 +0.06(+0.69%)
Dec 23, 2022 8.192 8.282 8.107 8.230 628,767 +0.12(+1.52%)
Dec 22, 2022 8.173 8.202 7.907 8.107 499,045 -0.06(-0.70%)
Dec 21, 2022 8.173 8.240 8.116 8.164 1,275,951 +0.10(+1.30%)
Dec 20, 2022 7.926 8.121 7.902 8.059 786,012 +0.20(+2.54%)
Dec 19, 2022 7.974 8.102 7.764 7.860 1,082,780 -0.06(-0.72%)
Dec 16, 2022 7.612 8.002 7.612 7.917 7,037,374 +0.22(+2.84%)
Dec 15, 2022 7.917 7.917 7.684 7.698 976,843 -0.30(-3.80%)
Dec 14, 2022 8.012 8.069 7.888 8.002 971,620 -0.02(-0.24%)
Dec 13, 2022 8.126 8.131 7.983 8.021 1,166,569 +0.10(+1.32%)
Dec 12, 2022 7.736 7.917 7.631 7.917 847,153 +0.15(+1.96%)
Dec 09, 2022 8.116 8.135 7.755 7.764 881,861 -0.38(-4.67%)
Dec 08, 2022 8.268 8.316 8.102 8.145 679,548 +0.00(+0.00%)
Dec 07, 2022 8.078 8.278 8.021 8.145 883,156 +0.05(+0.59%)
Dec 06, 2022 8.040 8.202 8.002 8.097 1,436,168 +0.08(+0.95%)
Dec 05, 2022 8.249 8.249 7.993 8.021 880,108 -0.17(-2.09%)
Dec 02, 2022 7.993 8.202 7.993 8.192 1,191,603 +0.10(+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.