Suncoke Energy Inc (NY: SXC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	12.69	12.70	12.38	12.57	951,072	-0.07(-0.55%)
Nov 11, 2024	12.55	12.81	12.45	12.64	849,371	+0.10(+0.80%)
Nov 08, 2024	12.33	12.54	12.18	12.54	1,068,199	+0.21(+1.70%)
Nov 07, 2024	12.21	12.50	12.11	12.33	1,450,451	+0.14(+1.15%)
Nov 06, 2024	11.50	12.23	11.45	12.19	1,371,080	+1.18(+10.72%)
Nov 05, 2024	10.45	11.06	10.32	11.01	1,224,626	+0.52(+4.96%)
Nov 04, 2024	9.850	10.59	9.850	10.49	1,365,278	+0.67(+6.82%)
Nov 01, 2024	10.23	10.31	9.670	9.820	1,900,034	-0.49(-4.75%)
Oct 31, 2024	9.600	10.43	9.590	10.31	1,630,896	+1.69(+19.61%)
Oct 30, 2024	8.520	8.755	8.520	8.620	504,300	+0.00(+0.00%)
Oct 29, 2024	8.590	8.695	8.570	8.620	481,312	-0.04(-0.46%)
Oct 28, 2024	8.570	8.695	8.570	8.660	439,223	+0.12(+1.41%)
Oct 25, 2024	8.510	8.665	8.500	8.540	509,301	+0.09(+1.07%)
Oct 24, 2024	8.450	8.500	8.305	8.450	574,190	-0.01(-0.12%)
Oct 23, 2024	8.400	8.545	8.365	8.460	469,059	+0.01(+0.12%)
Oct 22, 2024	8.470	8.510	8.400	8.450	585,619	-0.02(-0.24%)
Oct 21, 2024	8.770	8.770	8.460	8.470	686,650	-0.29(-3.31%)
Oct 18, 2024	8.840	8.855	8.735	8.760	588,079	-0.02(-0.23%)
Oct 17, 2024	8.670	8.845	8.640	8.780	624,063	+0.10(+1.15%)
Oct 16, 2024	8.680	8.810	8.610	8.680	534,024	+0.09(+1.05%)
Oct 15, 2024	8.630	8.725	8.560	8.590	490,797	-0.18(-2.05%)
Oct 14, 2024	8.610	8.800	8.540	8.770	493,789	+0.10(+1.15%)
Oct 11, 2024	8.540	8.705	8.540	8.670	371,791	+0.14(+1.64%)
Oct 10, 2024	8.490	8.595	8.380	8.530	541,780	+0.03(+0.35%)
Oct 09, 2024	8.330	8.510	8.310	8.500	382,839	+0.12(+1.43%)
Oct 08, 2024	8.420	8.420	8.120	8.380	705,920	-0.17(-1.99%)
Oct 07, 2024	8.410	8.565	8.390	8.550	903,601	+0.12(+1.42%)
Oct 04, 2024	8.640	8.660	8.410	8.430	433,368	-0.05(-0.59%)
Oct 03, 2024	8.500	8.590	8.445	8.480	552,705	-0.11(-1.28%)
Oct 02, 2024	8.710	8.789	8.540	8.590	521,125	-0.10(-1.15%)
Oct 01, 2024	8.660	8.700	8.520	8.690	556,918	+0.01(+0.12%)
Sep 30, 2024	8.660	8.740	8.610	8.680	667,835	+0.00(+0.00%)
Sep 27, 2024	8.550	8.730	8.490	8.680	695,553	+0.21(+2.48%)
Sep 26, 2024	8.500	8.740	8.435	8.470	865,812	+0.16(+1.93%)
Sep 25, 2024	8.310	8.330	8.165	8.310	1,033,523	-0.02(-0.24%)
Sep 24, 2024	8.270	8.505	8.270	8.330	1,532,065	+0.22(+2.71%)
Sep 23, 2024	8.240	8.370	8.090	8.110	939,848	-0.05(-0.61%)
Sep 20, 2024	8.090	8.380	8.045	8.160	14,751,015	-0.08(-0.97%)
Sep 19, 2024	8.290	8.330	8.100	8.240	1,444,048	+0.23(+2.87%)
Sep 18, 2024	8.110	8.340	7.985	8.010	1,296,602	-0.06(-0.74%)
Sep 17, 2024	8.050	8.095	7.930	8.070	1,778,745	+0.09(+1.13%)
Sep 16, 2024	7.980	8.005	7.840	7.980	1,773,445	+0.02(+0.25%)
Sep 13, 2024	7.870	8.060	7.820	7.960	1,017,863	+0.20(+2.58%)
Sep 12, 2024	7.790	7.889	7.720	7.760	1,307,376	+0.05(+0.65%)
Sep 11, 2024	7.720	7.720	7.470	7.710	841,138	-0.04(-0.52%)
Sep 10, 2024	7.890	7.890	7.660	7.750	1,085,518	-0.14(-1.77%)
Sep 09, 2024	8.170	8.175	7.880	7.890	1,010,706	-0.28(-3.43%)
Sep 06, 2024	8.300	8.320	8.040	8.170	864,605	-0.16(-1.92%)
Sep 05, 2024	8.440	8.495	8.270	8.330	873,145	-0.07(-0.83%)
Sep 04, 2024	8.410	8.530	8.360	8.400	686,061	-0.02(-0.24%)

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.