Skip to main content

Suncoke Energy Inc (NY: SXC )

10.98 -0.13 (-1.21%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 10.89 11.19 10.81 11.12 589,789 +0.18(+1.65%)
Jul 22, 2024 10.92 11.01 10.69 10.94 533,494 +0.04(+0.37%)
Jul 19, 2024 10.98 10.98 10.78 10.90 360,794 -0.11(-1.00%)
Jul 18, 2024 10.94 11.05 10.88 11.01 548,215 +0.02(+0.18%)
Jul 17, 2024 10.81 11.11 10.80 10.99 590,060 +0.13(+1.20%)
Jul 16, 2024 10.57 10.94 10.43 10.86 549,813 +0.33(+3.13%)
Jul 15, 2024 10.38 10.68 10.35 10.53 584,187 +0.25(+2.43%)
Jul 12, 2024 10.30 10.39 10.17 10.28 429,375 +0.14(+1.38%)
Jul 11, 2024 9.950 10.18 9.880 10.14 523,369 +0.33(+3.36%)
Jul 10, 2024 9.760 9.810 9.700 9.810 352,098 +0.09(+0.93%)
Jul 09, 2024 9.850 9.910 9.705 9.720 253,754 -0.19(-1.92%)
Jul 08, 2024 9.960 10.05 9.885 9.910 330,159 +0.03(+0.30%)
Jul 05, 2024 10.14 10.14 9.860 9.880 436,300 -0.35(-3.42%)
Jul 03, 2024 10.08 10.38 10.08 10.23 354,998 +0.14(+1.39%)
Jul 02, 2024 10.05 10.16 10.02 10.09 438,860 +0.05(+0.50%)
Jul 01, 2024 9.900 10.07 9.880 10.04 580,893 +0.24(+2.45%)
Jun 28, 2024 9.670 9.810 9.580 9.800 1,406,052 +0.26(+2.73%)
Jun 27, 2024 9.630 9.650 9.470 9.540 353,779 -0.05(-0.52%)
Jun 26, 2024 9.390 9.600 9.390 9.590 447,410 +0.10(+1.05%)
Jun 25, 2024 9.590 9.610 9.420 9.490 419,044 -0.11(-1.15%)
Jun 24, 2024 9.650 9.760 9.600 9.600 627,723 +0.01(+0.10%)
Jun 21, 2024 9.740 9.770 9.505 9.590 2,264,962 -0.15(-1.54%)
Jun 20, 2024 9.650 9.910 9.600 9.740 461,597 +0.11(+1.14%)
Jun 18, 2024 9.490 9.635 9.470 9.630 391,127 +0.15(+1.58%)
Jun 17, 2024 9.340 9.550 9.315 9.480 567,774 +0.04(+0.42%)
Jun 14, 2024 9.480 9.540 9.420 9.440 291,503 -0.14(-1.46%)
Jun 13, 2024 9.590 9.630 9.450 9.580 416,241 -0.04(-0.42%)
Jun 12, 2024 9.870 9.870 9.600 9.620 434,902 +0.00(+0.00%)
Jun 11, 2024 9.660 9.660 9.570 9.620 438,747 -0.15(-1.54%)
Jun 10, 2024 9.700 9.800 9.650 9.770 469,367 +0.02(+0.21%)
Jun 07, 2024 9.830 9.850 9.653 9.750 488,824 -0.16(-1.61%)
Jun 06, 2024 9.950 10.01 9.895 9.910 378,475 +0.00(+0.00%)
Jun 05, 2024 9.880 9.950 9.770 9.910 516,659 +0.04(+0.41%)
Jun 04, 2024 10.49 10.50 9.820 9.870 586,462 -0.73(-6.89%)
Jun 03, 2024 10.69 10.71 10.51 10.60 612,338 +0.05(+0.47%)
May 31, 2024 10.31 10.55 10.31 10.55 453,610 +0.24(+2.33%)
May 30, 2024 10.28 10.38 10.25 10.31 338,807 +0.05(+0.49%)
May 29, 2024 10.34 10.51 10.22 10.26 472,467 -0.26(-2.47%)
May 28, 2024 10.70 10.73 10.52 10.52 1,004,221 -0.11(-1.03%)
May 24, 2024 10.67 10.67 10.54 10.63 290,250 +0.04(+0.38%)
May 23, 2024 10.59 10.64 10.44 10.59 552,496 +0.01(+0.09%)
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%)
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.