Skip to main content

Suncoke Energy Inc (NY: SXC )

11.30 +0.01 (+0.09%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.923 10.19 9.798 9.845 92,141 -0.27(-2.62%)
Oct 28, 2011 9.884 10.23 9.837 10.11 72,511 +0.16(+1.57%)
Oct 27, 2011 9.424 10.10 9.393 9.954 187,178 +0.87(+9.53%)
Oct 26, 2011 9.088 9.182 8.823 9.088 163,892 +0.18(+2.01%)
Oct 25, 2011 9.127 9.354 8.909 8.909 73,460 -0.26(-2.81%)
Oct 24, 2011 9.166 9.400 9.057 9.166 125,359 +0.04(+0.43%)
Oct 21, 2011 8.737 9.135 8.698 9.127 109,909 +0.58(+6.75%)
Oct 20, 2011 8.691 8.691 8.433 8.550 43,265 -0.15(-1.70%)
Oct 19, 2011 8.909 8.995 8.554 8.698 434,893 -0.25(-2.79%)
Oct 18, 2011 8.893 9.572 8.644 8.948 176,394 +0.05(+0.53%)
Oct 17, 2011 9.081 9.081 8.815 8.901 100,430 -0.16(-1.81%)
Oct 14, 2011 8.971 9.081 8.909 9.065 85,640 +0.18(+2.02%)
Oct 13, 2011 8.121 8.995 8.121 8.886 73,684 +0.69(+8.48%)
Oct 12, 2011 8.066 8.246 7.992 8.191 175,562 +0.19(+2.34%)
Oct 11, 2011 7.739 8.144 7.715 8.004 110,477 +0.19(+2.40%)
Oct 10, 2011 7.715 7.903 7.450 7.817 249,364 +0.20(+2.66%)
Oct 07, 2011 8.199 8.340 7.481 7.614 269,020 -0.57(-6.96%)
Oct 06, 2011 8.152 8.285 8.020 8.183 154,871 -0.12(-1.41%)
Oct 05, 2011 7.934 8.496 7.879 8.300 202,746 +0.40(+5.03%)
Oct 04, 2011 7.637 7.910 7.177 7.903 298,060 +0.18(+2.32%)
Oct 03, 2011 8.581 8.581 7.474 7.723 492,538 -0.86(-10.00%)
Sep 30, 2011 8.956 9.073 8.410 8.581 1,963,509 -0.44(-4.84%)
Sep 29, 2011 9.385 9.635 8.847 9.018 305,507 -0.29(-3.10%)
Sep 28, 2011 9.283 9.330 8.714 9.307 320,515 +0.00(+0.00%)
Sep 27, 2011 9.049 9.947 8.605 9.307 642,651 +0.36(+4.01%)
Sep 26, 2011 9.237 9.237 8.847 8.948 202,127 -0.23(-2.47%)
Sep 23, 2011 9.369 9.439 9.026 9.174 236,221 -0.48(-4.93%)
Sep 22, 2011 9.947 10.08 9.564 9.650 48,136 -0.50(-4.92%)
Sep 21, 2011 10.61 10.76 10.15 10.15 66,470 -0.59(-5.45%)
Sep 20, 2011 10.93 10.99 10.69 10.73 98,384 -0.20(-1.85%)
Sep 19, 2011 10.67 10.94 10.65 10.94 34,280 +0.09(+0.79%)
Sep 16, 2011 10.87 10.87 10.57 10.85 71,607 +0.05(+0.51%)
Sep 15, 2011 10.80 10.95 10.69 10.80 191,778 +0.09(+0.87%)
Sep 14, 2011 10.82 10.87 10.63 10.70 38,647 -0.09(-0.80%)
Sep 13, 2011 10.73 10.95 10.65 10.79 29,287 +0.06(+0.58%)
Sep 12, 2011 10.78 11.07 10.54 10.73 23,650 -0.16(-1.50%)
Sep 09, 2011 10.68 10.95 10.67 10.89 18,595 +0.11(+1.01%)
Sep 08, 2011 10.86 10.94 10.63 10.78 383,306 -0.14(-1.29%)
Sep 07, 2011 11.22 11.22 10.84 10.92 183,359 -0.14(-1.27%)
Sep 06, 2011 10.26 11.09 10.26 11.06 89,766 +0.48(+4.49%)
Sep 02, 2011 10.70 10.88 10.51 10.59 89,194 -0.32(-2.93%)
Sep 01, 2011 10.98 11.16 10.83 10.91 165,025 -0.14(-1.27%)
Aug 31, 2011 11.00 11.08 10.87 11.05 82,534 +0.13(+1.21%)
Aug 30, 2011 11.12 11.27 10.80 10.91 91,201 -0.23(-2.03%)
Aug 29, 2011 11.39 11.39 10.88 11.14 295,772 +0.30(+2.73%)
Aug 26, 2011 10.73 10.86 10.66 10.84 63,073 +0.07(+0.65%)
Aug 25, 2011 10.80 10.91 10.71 10.77 67,471 -0.02(-0.22%)
Aug 24, 2011 10.96 11.02 10.73 10.80 45,345 -0.11(-1.00%)
Aug 23, 2011 10.91 11.28 10.84 10.91 150,316 +0.01(+0.07%)
Aug 22, 2011 11.12 11.16 10.77 10.90 40,867 +0.02(+0.22%)
Aug 19, 2011 11.12 11.33 10.87 10.87 244,327 -0.27(-2.45%)
Aug 18, 2011 11.30 11.61 10.71 11.15 236,235 -0.41(-3.51%)
Aug 17, 2011 11.71 11.97 11.41 11.55 228,127 -0.06(-0.54%)
Aug 16, 2011 11.65 11.73 11.51 11.62 84,793 -0.14(-1.19%)
Aug 15, 2011 11.30 12.15 11.30 11.76 295,574 +0.84(+7.72%)
Aug 12, 2011 10.97 10.97 9.822 10.91 426,991 +1.15(+11.74%)
Aug 11, 2011 9.283 9.939 9.283 9.767 1,289,173 +0.64(+7.01%)
Aug 10, 2011 9.361 9.666 9.010 9.127 611,256 -0.59(-6.10%)
Aug 09, 2011 11.12 10.24 9.510 9.720 194,912 -0.13(-1.35%)
Aug 08, 2011 11.12 11.19 9.174 9.853 575,057 -1.75(-15.06%)
Aug 05, 2011 11.94 11.94 11.35 11.60 296,889 -0.41(-3.44%)
Aug 04, 2011 12.99 12.99 11.81 12.01 512,674 -1.17(-8.88%)
Aug 03, 2011 13.22 13.26 12.19 13.18 548,815 +0.08(+0.60%)
Aug 02, 2011 13.50 13.57 13.07 13.11 114,034 -0.39(-2.89%)
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.