Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
8.083
8.300
8.083
8.222
1,878,086
+0.06(+0.68%)
Mar 30, 2022
8.286
8.563
8.157
8.166
1,081,679
+0.01(+0.11%)
Mar 29, 2022
8.046
8.157
7.871
8.157
1,015,005
-0.07(-0.90%)
Mar 28, 2022
8.332
8.415
8.166
8.231
1,098,751
-0.26(-3.04%)
Mar 25, 2022
8.517
8.628
8.443
8.489
968,095
+0.08(+0.99%)
Mar 24, 2022
8.231
8.489
8.157
8.406
896,436
+0.18(+2.13%)
Mar 23, 2022
8.175
8.378
8.175
8.231
1,016,873
+0.11(+1.36%)
Mar 22, 2022
8.268
8.314
8.009
8.120
816,474
-0.10(-1.23%)
Mar 21, 2022
8.009
8.415
8.009
8.222
902,052
+0.35(+4.45%)
Mar 18, 2022
7.788
7.880
7.548
7.871
2,709,968
+0.02(+0.23%)
Mar 17, 2022
7.686
7.935
7.686
7.852
1,024,609
+0.32(+4.29%)
Mar 16, 2022
7.668
7.723
7.428
7.529
1,376,467
-0.13(-1.69%)
Mar 15, 2022
7.382
7.760
7.243
7.659
987,595
+0.10(+1.34%)
Mar 14, 2022
7.880
7.899
7.520
7.557
1,144,090
-0.47(-5.86%)
Mar 11, 2022
8.074
8.175
7.959
8.028
867,023
-0.16(-1.92%)
Mar 10, 2022
7.945
8.185
1,558,176
+0.28(+3.50%)
Mar 09, 2022
7.880
8.005
7.686
7.908
1,218,780
+0.03(+0.35%)
Mar 08, 2022
8.019
8.200
7.649
7.880
2,103,693
-0.34(-4.15%)
Mar 07, 2022
8.997
9.034
8.120
8.222
2,247,356
-0.76(-8.43%)
Mar 04, 2022
8.618
9.061
8.526
8.978
2,228,227
+0.42(+4.85%)
Mar 03, 2022
8.111
8.609
7.908
8.563
2,476,367
+0.46(+5.69%)
Mar 02, 2022
7.825
8.185
7.825
8.102
1,203,854
+0.39(+5.02%)
Mar 01, 2022
7.363
7.723
7.359
7.714
2,239,396
+0.40(+5.42%)
Feb 28, 2022
7.225
7.419
7.197
7.317
1,046,117
+0.09(+1.28%)
Feb 25, 2022
6.948
7.234
7.073
7.225
517,390
+0.27(+3.85%)
Feb 24, 2022
7.013
7.013
6.754
6.957
1,275,739
-0.12(-1.69%)
Feb 23, 2022
7.160
7.294
7.068
7.077
449,650
-0.05(-0.65%)
Feb 22, 2022
7.188
7.317
7.068
7.123
1,082,598
-0.01(-0.13%)
Feb 18, 2022
7.133
0
-0.06(-0.77%)
Feb 17, 2022
7.040
7.336
7.040
7.188
838,384
+0.08(+1.17%)
Feb 16, 2022
6.985
7.165
6.967
7.105
547,903
+0.09(+1.32%)
Feb 15, 2022
6.985
7.063
6.866
7.013
599,087
-0.05(-0.65%)
Feb 14, 2022
7.104
7.123
6.999
7.059
762,325
+0.01(+0.13%)
Feb 11, 2022
6.949
7.086
6.921
7.049
593,123
+0.05(+0.65%)
Feb 10, 2022
7.068
7.205
6.949
7.004
627,064
-0.16(-2.17%)
Feb 09, 2022
7.187
7.232
7.077
7.159
666,066
+0.00(+0.00%)
Feb 08, 2022
6.930
7.159
6.930
7.159
1,248,917
+0.27(+3.85%)
Feb 07, 2022
6.967
7.031
6.811
6.894
960,512
-0.06(-0.92%)
Feb 04, 2022
6.930
7.031
6.811
6.958
1,050,446
+0.10(+1.47%)
Feb 03, 2022
6.528
6.857
1,774,127
+0.35(+5.34%)
Feb 02, 2022
6.409
6.720
6.354
6.509
1,444,390
+0.17(+2.75%)
Feb 01, 2022
6.170
6.409
6.100
6.335
1,024,747
+0.06(+1.02%)
Jan 31, 2022
6.235
6.390
6.271
867,929
-0.03(-0.44%)
Jan 28, 2022
6.235
6.290
6.079
6.299
665,905
+0.07(+1.18%)
Jan 27, 2022
6.299
6.390
6.164
6.225
549,545
+0.00(+0.00%)
Jan 26, 2022
6.418
6.491
6.143
6.225
571,612
-0.07(-1.16%)
Jan 25, 2022
6.170
6.358
6.033
6.299
915,190
+0.05(+0.88%)
Jan 24, 2022
6.088
6.290
5.896
6.244
1,063,681
+0.05(+0.74%)
Jan 21, 2022
6.500
6.500
6.198
6.198
1,117,673
-0.41(-6.23%)
Jan 20, 2022
6.885
6.994
6.601
6.610
540,950
-0.27(-3.99%)
Jan 19, 2022
6.885
6.976
6.807
6.885
638,103
+0.08(+1.21%)
Jan 18, 2022
6.866
6.921
6.738
6.802
767,507
-0.05(-0.80%)
Jan 14, 2022
6.857
0
+0.03(+0.40%)
Jan 13, 2022
6.811
6.990
6.802
6.830
785,272
+0.03(+0.40%)
Jan 12, 2022
6.592
6.857
6.569
6.802
1,279,247
+0.25(+3.77%)
Jan 11, 2022
6.491
6.582
6.409
6.555
735,736
+0.05(+0.85%)
Jan 10, 2022
6.528
6.555
6.390
6.500
622,071
+0.02(+0.28%)
Jan 07, 2022
6.399
6.528
6.354
6.482
561,558
+0.09(+1.43%)
Jan 06, 2022
6.518
6.564
6.354
6.390
708,251
-0.05(-0.85%)
Jan 05, 2022
6.335
6.592
6.326
6.445
876,655
+0.15(+2.33%)
Jan 04, 2022
6.280
6.399
6.253
6.299
574,177
+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
.