Breaking News Bar

Business News and Information

Suncoke Energy Inc (NY: SXC )

6.300 USD -0.190 (-2.93%)
Official Closing Price Updated: 7:28 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 6.470 6.485 6.270 6.300 604,400 -0.19(-2.93%)
Apr 08, 2021 6.610 6.610 6.370 6.490 592,419 -0.12(-1.82%)
Apr 07, 2021 6.700 6.700 6.490 6.610 700,102 -0.09(-1.34%)
Apr 06, 2021 6.870 7.010 6.640 6.700 497,131 -0.15(-2.19%)
Apr 05, 2021 6.870 6.910 6.760 6.850 694,753 +0.08(+1.18%)
Apr 01, 2021 6.990 7.030 6.577 6.770 829,800 -0.24(-3.42%)
Mar 31, 2021 6.900 7.100 6.810 7.010 1,318,632 +0.19(+2.79%)
Mar 30, 2021 6.810 6.910 6.660 6.820 832,252 -0.01(-0.15%)
Mar 29, 2021 6.890 7.150 6.730 6.830 1,260,049 -0.12(-1.73%)
Mar 26, 2021 6.510 6.950 6.460 6.950 1,171,300 +0.60(+9.45%)
Mar 25, 2021 6.250 6.410 5.930 6.350 1,329,793 +0.00(+0.00%)
Mar 24, 2021 6.310 6.690 6.310 6.350 1,604,148 +0.19(+3.08%)
Mar 23, 2021 6.530 6.600 6.150 6.160 1,175,531 -0.52(-7.78%)
Mar 22, 2021 6.910 6.990 6.615 6.680 886,012 -0.31(-4.43%)
Mar 19, 2021 7.020 7.200 6.630 6.990 6,631,300 -0.01(-0.14%)
Mar 18, 2021 7.120 7.530 7.000 7.000 1,166,445 -0.17(-2.37%)
Mar 17, 2021 6.610 7.280 6.570 7.170 1,699,684 +0.49(+7.34%)
Mar 16, 2021 7.190 7.200 6.620 6.680 1,245,770 -0.54(-7.48%)
Mar 15, 2021 7.670 7.700 7.130 7.220 1,416,781 -0.26(-3.48%)
Mar 12, 2021 7.360 7.550 7.197 7.480 1,168,900 +0.08(+1.08%)
Mar 11, 2021 7.200 7.470 7.100 7.400 1,499,467 +0.24(+3.35%)
Mar 10, 2021 6.810 7.185 6.750 7.160 1,068,434 +0.34(+4.99%)
Mar 09, 2021 6.790 6.875 6.475 6.820 929,055 +0.13(+1.94%)
Mar 08, 2021 6.780 6.790 6.420 6.690 1,505,508 +0.08(+1.21%)
Mar 05, 2021 6.310 6.630 6.200 6.610 1,596,200 +0.46(+7.48%)
Mar 04, 2021 6.760 6.860 6.090 6.150 1,628,885 -0.63(-9.29%)
Mar 03, 2021 6.720 6.930 6.690 6.780 2,015,079 +0.08(+1.19%)
Mar 02, 2021 6.560 6.845 6.460 6.700 622,764 +0.13(+1.98%)
Mar 01, 2021 6.610 6.750 6.545 6.570 718,207 +0.18(+2.82%)
Feb 26, 2021 6.630 6.730 6.240 6.390 1,111,700 -0.29(-4.34%)
Feb 25, 2021 7.210 7.268 6.680 6.680 1,196,934 -0.50(-6.96%)
Feb 24, 2021 6.940 7.290 6.940 7.180 1,078,493 +0.24(+3.46%)
Feb 23, 2021 6.560 7.070 6.490 6.940 1,170,559 +0.30(+4.52%)
Feb 22, 2021 6.320 6.710 6.185 6.640 1,407,772 +0.28(+4.40%)
Feb 19, 2021 6.050 6.390 6.050 6.360 651,800 +0.35(+5.82%)
Feb 18, 2021 6.350 6.460 6.010 6.010 696,675 -0.41(-6.39%)
Feb 17, 2021 6.350 6.580 6.270 6.420 940,164 +0.16(+2.56%)
Feb 16, 2021 6.250 6.390 6.090 6.260 905,623 +0.20(+3.30%)
Feb 12, 2021 5.820 6.060 5.720 6.060 715,000 +0.22(+3.77%)
Feb 11, 2021 5.670 5.840 5.550 5.840 818,478 +0.18(+3.18%)
Feb 10, 2021 5.850 5.880 5.580 5.660 636,102 -0.11(-1.91%)
Feb 09, 2021 5.920 5.920 5.560 5.770 840,442 -0.12(-2.04%)
Feb 08, 2021 5.950 5.980 5.750 5.890 768,646 +0.15(+2.61%)
Feb 05, 2021 5.730 5.750 5.595 5.740 811,800 +0.15(+2.68%)
Feb 04, 2021 5.880 5.880 5.260 5.590 996,619 +0.06(+1.08%)
Feb 03, 2021 5.350 5.580 5.350 5.530 941,988 +0.18(+3.36%)
Feb 02, 2021 5.550 5.590 5.330 5.350 643,242 -0.08(-1.47%)
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.
 
bottom clear