Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.37 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.827 10.09 9.704 9.750 93,039 -0.26(-2.62%)
Oct 28, 2011 9.789 10.13 9.742 10.01 73,217 +0.15(+1.57%)
Oct 27, 2011 9.333 10.01 9.302 9.858 189,000 +0.86(+9.53%)
Oct 26, 2011 9.001 9.094 8.738 9.001 165,488 +0.18(+2.01%)
Oct 25, 2011 9.039 9.263 8.823 8.823 74,175 -0.25(-2.81%)
Oct 24, 2011 9.078 9.310 8.970 9.078 126,580 +0.04(+0.43%)
Oct 21, 2011 8.653 9.047 8.614 9.039 110,979 +0.57(+6.75%)
Oct 20, 2011 8.607 8.607 8.352 8.468 43,686 -0.15(-1.70%)
Oct 19, 2011 8.823 8.908 8.472 8.614 439,127 -0.25(-2.79%)
Oct 18, 2011 8.808 9.480 8.560 8.862 178,111 +0.05(+0.53%)
Oct 17, 2011 8.993 8.993 8.730 8.815 101,408 -0.16(-1.81%)
Oct 14, 2011 8.885 8.993 8.823 8.978 86,474 +0.18(+2.02%)
Oct 13, 2011 8.043 8.908 8.043 8.800 74,402 +0.69(+8.48%)
Oct 12, 2011 7.989 8.166 7.915 8.112 177,271 +0.19(+2.34%)
Oct 11, 2011 7.664 8.066 7.641 7.927 111,553 +0.19(+2.40%)
Oct 10, 2011 7.641 7.826 7.378 7.741 251,792 +0.20(+2.66%)
Oct 07, 2011 8.120 8.259 7.409 7.541 271,640 -0.56(-6.96%)
Oct 06, 2011 8.074 8.205 7.942 8.105 156,379 -0.12(-1.41%)
Oct 05, 2011 7.857 8.414 7.803 8.220 204,720 +0.39(+5.03%)
Oct 04, 2011 7.564 7.834 7.108 7.826 300,963 +0.18(+2.32%)
Oct 03, 2011 8.499 8.499 7.402 7.649 497,333 -0.85(-10.00%)
Sep 30, 2011 8.869 8.985 8.329 8.499 1,982,628 -0.43(-4.84%)
Sep 29, 2011 9.294 9.542 8.761 8.931 308,481 -0.29(-3.10%)
Sep 28, 2011 9.194 9.240 8.630 9.217 323,635 +0.00(+0.00%)
Sep 27, 2011 8.962 9.851 8.522 9.217 648,909 +0.36(+4.01%)
Sep 26, 2011 9.148 9.148 8.761 8.862 204,095 -0.22(-2.47%)
Sep 23, 2011 9.279 9.348 8.939 9.086 238,522 -0.47(-4.93%)
Sep 22, 2011 9.851 9.982 9.472 9.557 48,604 -0.49(-4.92%)
Sep 21, 2011 10.51 10.66 10.05 10.05 67,117 -0.58(-5.45%)
Sep 20, 2011 10.82 10.89 10.58 10.63 99,342 -0.20(-1.85%)
Sep 19, 2011 10.57 10.83 10.55 10.83 34,614 +0.08(+0.79%)
Sep 16, 2011 10.77 10.77 10.47 10.75 72,305 +0.05(+0.51%)
Sep 15, 2011 10.70 10.84 10.58 10.69 193,646 +0.09(+0.87%)
Sep 14, 2011 10.72 10.76 10.53 10.60 39,024 -0.09(-0.80%)
Sep 13, 2011 10.62 10.84 10.55 10.69 29,572 +0.06(+0.58%)
Sep 12, 2011 10.68 10.96 10.44 10.62 23,880 -0.16(-1.50%)
Sep 09, 2011 10.58 10.84 10.57 10.79 18,776 +0.11(+1.01%)
Sep 08, 2011 10.75 10.83 10.53 10.68 387,038 -0.14(-1.29%)
Sep 07, 2011 11.11 11.11 10.73 10.82 185,145 -0.14(-1.27%)
Sep 06, 2011 10.16 10.98 10.16 10.96 90,640 +0.47(+4.50%)
Sep 02, 2011 10.59 10.78 10.41 10.48 90,063 -0.32(-2.93%)
Sep 01, 2011 10.87 11.05 10.72 10.80 166,632 -0.14(-1.27%)
Aug 31, 2011 10.89 10.97 10.76 10.94 83,338 +0.13(+1.21%)
Aug 30, 2011 11.02 11.16 10.69 10.81 92,089 -0.22(-2.03%)
Aug 29, 2011 11.28 11.28 10.78 11.03 298,652 +0.29(+2.73%)
Aug 26, 2011 10.62 10.75 10.55 10.74 63,687 +0.07(+0.65%)
Aug 25, 2011 10.69 10.80 10.61 10.67 68,128 -0.02(-0.22%)
Aug 24, 2011 10.86 10.92 10.62 10.69 45,786 -0.11(-1.00%)
Aug 23, 2011 10.80 11.17 10.74 10.80 151,779 +0.01(+0.07%)
Aug 22, 2011 11.01 11.05 10.66 10.79 41,265 +0.02(+0.22%)
Aug 19, 2011 11.01 11.22 10.76 10.77 246,706 -0.27(-2.45%)
Aug 18, 2011 11.20 11.50 10.61 11.04 238,536 -0.40(-3.51%)
Aug 17, 2011 11.60 11.86 11.30 11.44 230,348 -0.06(-0.54%)
Aug 16, 2011 11.53 11.61 11.40 11.50 85,618 -0.14(-1.19%)
Aug 15, 2011 11.19 12.04 11.19 11.64 298,452 +0.83(+7.72%)
Aug 12, 2011 10.86 10.86 9.727 10.81 431,149 +1.14(+11.74%)
Aug 11, 2011 9.194 9.843 9.194 9.673 1,301,726 +0.63(+7.01%)
Aug 10, 2011 9.271 9.573 8.924 9.039 617,208 -0.59(-6.10%)
Aug 09, 2011 11.01 10.14 9.418 9.627 196,810 -0.13(-1.35%)
Aug 08, 2011 11.01 11.09 9.086 9.758 580,656 -1.73(-15.06%)
Aug 05, 2011 11.82 11.82 11.24 11.49 299,780 -0.41(-3.44%)
Aug 04, 2011 12.86 12.86 11.70 11.90 517,666 -1.16(-8.88%)
Aug 03, 2011 13.10 13.13 12.07 13.06 554,159 +0.08(+0.59%)
Aug 02, 2011 13.37 13.44 12.94 12.98 115,145 -0.39(-2.89%)
Aug 01, 2011 13.70 13.73 13.00 13.37 225,572 +0.13(+0.99%)
Jul 29, 2011 12.94 13.23 12.91 13.23 192,522 +0.10(+0.76%)
Jul 28, 2011 13.32 13.33 12.86 13.13 574,870 -0.05(-0.41%)
Jul 27, 2011 13.46 13.75 13.13 13.19 427,460 -0.34(-2.51%)
Jul 26, 2011 13.78 13.83 13.44 13.53 222,564 -0.11(-0.79%)
Jul 25, 2011 13.43 13.83 13.34 13.64 606,540 +0.15(+1.15%)
Jul 22, 2011 13.31 13.79 13.29 13.48 1,367,506 +0.35(+2.65%)
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.