Suncoke Energy Inc (NY: SXC )

10.58 -0.08 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 10.56 10.66 10.48 10.58 747,334 -0.08(-0.75%)
May 21, 2024 10.51 10.67 10.51 10.66 254,496 +0.14(+1.33%)
May 20, 2024 10.51 10.70 10.44 10.52 446,044 +0.00(+0.00%)
May 17, 2024 10.62 10.63 10.51 10.52 373,460 -0.04(-0.38%)
May 16, 2024 10.46 10.59 10.38 10.56 391,992 +0.12(+1.15%)
May 15, 2024 10.37 10.48 10.30 10.44 367,677 +0.13(+1.26%)
May 14, 2024 10.45 10.48 10.28 10.31 455,567 +0.04(+0.39%)
May 13, 2024 10.25 10.33 10.14 10.27 499,183 +0.06(+0.58%)
May 10, 2024 10.39 10.41 10.14 10.21 572,720 -0.14(-1.34%)
May 09, 2024 10.20 10.36 10.16 10.35 423,508 +0.14(+1.36%)
May 08, 2024 10.06 10.22 10.01 10.21 1,108,397 +0.08(+0.78%)
May 07, 2024 10.21 10.29 10.12 10.13 789,146 -0.05(-0.49%)
May 06, 2024 10.22 10.33 10.16 10.18 643,584 -0.03(-0.29%)
May 03, 2024 10.13 10.25 9.993 10.21 678,958 +0.18(+1.78%)
May 02, 2024 9.775 10.09 9.775 10.03 699,366 +0.28(+2.84%)
May 01, 2024 10.14 10.28 9.522 9.755 1,329,535 -0.46(-4.46%)
Apr 30, 2024 10.42 10.42 10.20 10.21 890,942 -0.27(-2.55%)
Apr 29, 2024 10.54 10.54 10.34 10.48 619,781 +0.01(+0.09%)
Apr 26, 2024 10.47 10.55 10.40 10.47 576,362 +0.10(+0.96%)
Apr 25, 2024 10.25 10.39 10.07 10.37 1,038,387 +0.09(+0.87%)
Apr 24, 2024 10.59 10.61 10.15 10.28 922,813 -0.32(-2.99%)
Apr 23, 2024 10.56 10.72 10.41 10.60 722,842 -0.06(-0.56%)
Apr 22, 2024 10.60 10.71 10.53 10.66 401,519 +0.03(+0.28%)
Apr 19, 2024 10.53 10.79 10.47 10.63 574,431 +0.09(+0.85%)
Apr 18, 2024 10.68 10.80 10.49 10.54 492,809 -0.10(-0.93%)
Apr 17, 2024 10.87 10.92 10.61 10.64 577,888 -0.08(-0.74%)
Apr 16, 2024 10.41 10.75 10.34 10.72 528,753 +0.21(+1.98%)
Apr 15, 2024 10.58 10.68 10.46 10.51 430,922 +0.04(+0.38%)
Apr 12, 2024 10.74 10.79 10.43 10.47 447,225 -0.25(-2.31%)
Apr 11, 2024 10.64 10.77 10.62 10.72 470,971 +0.08(+0.75%)
Apr 10, 2024 10.67 10.79 10.48 10.64 655,219 -0.23(-2.10%)
Apr 09, 2024 11.21 11.28 10.74 10.86 591,352 -0.29(-2.58%)
Apr 08, 2024 11.16 11.28 11.07 11.15 456,285 +0.08(+0.72%)
Apr 05, 2024 11.04 11.14 10.96 11.07 486,571 +0.03(+0.27%)
Apr 04, 2024 11.25 11.36 10.99 11.04 475,420 -0.17(-1.50%)
Apr 03, 2024 11.02 11.27 11.02 11.21 702,697 +0.20(+1.80%)
Apr 02, 2024 11.15 11.24 10.89 11.01 806,636 -0.15(-1.33%)
Apr 01, 2024 11.19 11.29 11.10 11.16 465,789 +0.00(+0.00%)
Mar 28, 2024 11.18 11.36 11.12 11.16 735,477 -0.02(-0.18%)
Mar 27, 2024 10.81 11.20 10.79 11.18 780,470 +0.46(+4.25%)
Mar 26, 2024 10.81 10.88 10.56 10.73 868,114 -0.05(-0.46%)
Mar 25, 2024 11.00 11.21 10.77 10.78 471,890 -0.19(-1.72%)
Mar 22, 2024 11.11 11.21 10.95 10.96 611,644 -0.16(-1.43%)
Mar 21, 2024 10.85 11.12 10.82 11.12 938,564 +0.33(+3.03%)
Mar 20, 2024 10.59 10.87 10.51 10.79 761,277 +0.16(+1.49%)
Mar 19, 2024 10.55 10.66 10.53 10.64 885,068 +0.06(+0.56%)
Mar 18, 2024 10.66 10.75 10.49 10.58 956,211 -0.02(-0.19%)
Mar 15, 2024 10.61 10.81 10.38 10.60 10,870,514 -0.09(-0.83%)
Mar 14, 2024 10.89 10.93 10.56 10.69 1,220,538 -0.19(-1.73%)
Mar 13, 2024 11.01 11.13 10.86 10.87 1,284,193 -0.13(-1.17%)
Mar 12, 2024 11.09 11.14 10.84 11.00 1,100,663 -0.09(-0.80%)
Mar 11, 2024 10.73 11.12 10.68 11.09 1,580,324 +0.37(+3.42%)
Mar 08, 2024 10.92 11.08 10.61 10.73 746,385 -0.12(-1.10%)
Mar 07, 2024 10.68 10.90 10.61 10.84 767,260 +0.27(+2.53%)
Mar 06, 2024 10.58 10.69 10.52 10.58 536,273 +0.08(+0.75%)
Mar 05, 2024 10.60 10.73 10.48 10.50 517,449 -0.17(-1.58%)
Mar 04, 2024 10.73 10.96 10.64 10.67 785,910 -0.03(-0.28%)
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.