Skip to main content

Suncoke Energy Inc (NY: SXC )

11.03 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 11.10 11.21 10.95 11.03 544,364 +0.03(+0.27%)
Feb 26, 2024 10.84 11.07 10.72 11.00 622,014 +0.16(+1.48%)
Feb 23, 2024 10.90 10.95 10.70 10.84 467,257 -0.12(-1.09%)
Feb 22, 2024 10.78 10.97 10.68 10.96 728,592 +0.14(+1.29%)
Feb 21, 2024 10.76 10.87 10.74 10.82 695,460 +0.09(+0.84%)
Feb 20, 2024 10.91 10.91 10.56 10.73 1,394,572 -0.30(-2.72%)
Feb 16, 2024 11.26 11.30 11.03 11.03 553,557 -0.25(-2.22%)
Feb 15, 2024 11.11 11.31 11.11 11.28 811,535 +0.19(+1.71%)
Feb 14, 2024 11.01 11.12 10.87 11.09 951,826 +0.10(+0.91%)
Feb 13, 2024 11.07 11.16 10.89 10.99 870,931 -0.32(-2.83%)
Feb 12, 2024 11.21 11.43 11.21 11.31 549,273 +0.10(+0.89%)
Feb 09, 2024 11.18 11.31 11.07 11.21 595,628 +0.03(+0.27%)
Feb 08, 2024 10.96 11.20 10.84 11.18 1,456,513 +0.15(+1.36%)
Feb 07, 2024 11.04 11.07 10.89 11.03 601,092 -0.02(-0.18%)
Feb 06, 2024 11.00 11.24 10.95 11.05 873,077 +0.08(+0.73%)
Feb 05, 2024 11.26 11.26 10.81 10.97 854,952 -0.42(-3.69%)
Feb 02, 2024 10.66 11.44 10.57 11.39 927,474 +0.68(+6.35%)
Feb 01, 2024 10.93 11.17 10.51 10.71 1,057,102 +0.46(+4.49%)
Jan 31, 2024 10.40 10.54 10.22 10.25 1,003,861 -0.13(-1.25%)
Jan 30, 2024 10.26 10.42 10.20 10.38 407,990 +0.04(+0.39%)
Jan 29, 2024 10.36 10.38 10.18 10.34 377,821 -0.02(-0.19%)
Jan 26, 2024 10.39 10.40 10.25 10.36 391,092 +0.06(+0.58%)
Jan 25, 2024 10.67 10.70 10.20 10.30 613,742 -0.23(-2.18%)
Jan 24, 2024 10.69 10.69 10.50 10.53 423,056 +0.00(+0.00%)
Jan 23, 2024 10.66 10.70 10.48 10.53 513,484 +0.01(+0.10%)
Jan 22, 2024 10.43 10.60 10.33 10.52 570,106 +0.11(+1.06%)
Jan 19, 2024 10.28 10.43 10.22 10.41 534,807 +0.16(+1.56%)
Jan 18, 2024 10.16 10.29 10.10 10.25 667,321 +0.13(+1.28%)
Jan 17, 2024 9.960 10.19 9.880 10.12 554,216 -0.03(-0.30%)
Jan 16, 2024 10.42 10.42 10.14 10.15 734,724 -0.41(-3.88%)
Jan 12, 2024 10.72 10.72 10.48 10.56 336,843 +0.03(+0.28%)
Jan 11, 2024 10.61 10.62 10.40 10.53 716,107 -0.10(-0.94%)
Jan 10, 2024 10.78 10.78 10.59 10.63 401,303 -0.18(-1.67%)
Jan 09, 2024 10.79 10.87 10.65 10.81 555,243 -0.07(-0.64%)
Jan 08, 2024 10.89 10.89 10.61 10.88 414,825 -0.01(-0.09%)
Jan 05, 2024 10.77 10.95 10.76 10.89 925,032 +0.06(+0.55%)
Jan 04, 2024 10.79 10.96 10.74 10.83 619,222 +0.03(+0.28%)
Jan 03, 2024 10.73 11.05 10.64 10.80 728,264 +0.04(+0.37%)
Jan 02, 2024 10.68 10.85 10.59 10.76 637,061 +0.02(+0.19%)
Dec 29, 2023 10.97 10.97 10.73 10.74 473,793 -0.23(-2.10%)
Dec 28, 2023 11.03 11.06 10.95 10.97 356,288 -0.16(-1.44%)
Dec 27, 2023 11.01 11.21 11.01 11.13 376,995 +0.10(+0.91%)
Dec 26, 2023 10.98 11.09 10.89 11.03 390,222 +0.13(+1.19%)
Dec 22, 2023 10.82 10.98 10.80 10.90 389,917 +0.15(+1.40%)
Dec 21, 2023 10.64 10.75 10.62 10.75 525,552 +0.19(+1.80%)
Dec 20, 2023 10.51 10.82 10.45 10.56 642,243 +0.03(+0.28%)
Dec 19, 2023 10.10 10.54 10.09 10.53 1,079,323 +0.48(+4.78%)
Dec 18, 2023 9.940 10.11 9.850 10.05 559,117 +0.18(+1.82%)
Dec 15, 2023 9.720 9.950 9.630 9.870 3,077,099 +0.20(+2.07%)
Dec 14, 2023 9.690 9.780 9.605 9.670 573,343 +0.17(+1.79%)
Dec 13, 2023 9.240 9.540 9.120 9.500 745,280 +0.19(+2.04%)
Dec 12, 2023 9.500 9.500 9.240 9.310 360,170 -0.21(-2.21%)
Dec 11, 2023 9.320 9.520 9.170 9.520 624,644 +0.18(+1.93%)
Dec 08, 2023 9.360 9.439 9.250 9.340 461,666 -0.05(-0.53%)
Dec 07, 2023 9.360 9.430 9.260 9.390 783,541 +0.06(+0.64%)
Dec 06, 2023 9.420 9.635 9.300 9.330 424,675 -0.10(-1.06%)
Dec 05, 2023 9.570 9.585 9.410 9.430 376,205 -0.15(-1.57%)
Dec 04, 2023 9.380 9.590 9.270 9.580 638,851 +0.12(+1.27%)
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.