Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.54 12.83 12.47 12.48 1,058,051 -0.14(-1.11%)
Jul 30, 2012 12.31 12.68 12.27 12.62 1,046,611 +0.30(+2.47%)
Jul 27, 2012 11.90 12.48 11.59 12.32 2,435,279 +0.52(+4.43%)
Jul 26, 2012 11.55 12.04 11.23 11.80 1,526,134 +0.46(+4.06%)
Jul 25, 2012 11.83 11.83 11.30 11.34 1,087,006 -0.45(-3.84%)
Jul 24, 2012 11.91 11.94 11.68 11.79 857,387 -0.08(-0.66%)
Jul 23, 2012 11.90 12.03 11.72 11.87 748,520 -0.31(-2.56%)
Jul 20, 2012 12.65 12.66 11.97 12.18 3,207,956 +0.46(+3.93%)
Jul 19, 2012 11.55 11.83 11.55 11.72 884,348 +0.17(+1.49%)
Jul 18, 2012 11.58 11.90 11.54 11.55 972,739 -0.09(-0.80%)
Jul 17, 2012 11.61 11.70 11.34 11.64 746,085 +0.10(+0.88%)
Jul 16, 2012 11.58 11.61 11.41 11.54 398,465 -0.12(-1.00%)
Jul 13, 2012 11.47 11.70 11.40 11.65 628,307 +0.23(+1.98%)
Jul 12, 2012 11.33 11.61 10.95 11.43 769,439 -0.01(-0.07%)
Jul 11, 2012 11.64 11.80 11.32 11.44 757,310 -0.20(-1.68%)
Jul 10, 2012 11.73 11.84 11.51 11.63 1,026,804 -0.06(-0.53%)
Jul 09, 2012 11.64 11.87 11.56 11.69 845,392 +0.08(+0.67%)
Jul 06, 2012 11.57 11.81 11.30 11.62 617,112 -0.11(-0.93%)
Jul 05, 2012 11.63 11.79 11.60 11.73 1,006,163 +0.05(+0.47%)
Jul 03, 2012 11.62 11.70 11.55 11.67 863,888 +0.10(+0.88%)
Jul 02, 2012 11.44 11.57 11.20 11.57 639,882 +0.14(+1.23%)
Jun 29, 2012 11.40 11.50 11.30 11.43 951,059 +0.30(+2.66%)
Jun 28, 2012 10.60 11.21 10.60 11.13 901,411 +0.46(+4.31%)
Jun 27, 2012 10.37 10.80 10.32 10.67 491,345 +0.34(+3.32%)
Jun 26, 2012 10.37 10.49 10.24 10.33 639,593 +0.00(+0.00%)
Jun 25, 2012 10.38 10.43 10.29 10.33 743,437 -0.20(-1.93%)
Jun 22, 2012 10.58 10.59 10.34 10.53 1,706,597 +0.04(+0.37%)
Jun 21, 2012 10.82 10.82 10.39 10.49 1,011,414 -0.29(-2.68%)
Jun 20, 2012 10.84 11.05 10.64 10.78 1,348,434 -0.02(-0.14%)
Jun 19, 2012 10.81 11.03 10.75 10.80 2,233,785 +0.05(+0.44%)
Jun 18, 2012 10.81 11.02 10.63 10.75 985,123 -0.16(-1.43%)
Jun 15, 2012 10.57 10.94 10.45 10.91 1,992,537 +0.34(+3.25%)
Jun 14, 2012 10.45 10.63 10.38 10.56 384,525 +0.09(+0.90%)
Jun 13, 2012 10.53 10.66 10.40 10.47 567,540 -0.07(-0.67%)
Jun 12, 2012 10.63 10.75 10.40 10.54 1,095,588 -0.03(-0.30%)
Jun 11, 2012 11.12 11.19 10.57 10.57 1,123,368 -0.43(-3.90%)
Jun 08, 2012 11.15 11.15 10.87 11.00 660,697 -0.20(-1.74%)
Jun 07, 2012 11.41 11.70 11.13 11.19 1,103,198 +0.00(+0.00%)
Jun 06, 2012 11.12 11.27 10.99 11.19 661,600 +0.16(+1.41%)
Jun 05, 2012 10.95 11.15 10.72 11.04 1,038,931 +0.03(+0.28%)
Jun 04, 2012 10.97 11.09 10.70 11.01 857,843 +0.08(+0.71%)
Jun 01, 2012 10.67 11.16 10.67 10.93 1,012,280 -0.02(-0.21%)
May 31, 2012 11.01 11.17 10.82 10.95 1,446,261 -0.11(-0.99%)
May 30, 2012 11.35 11.35 10.97 11.06 852,396 -0.44(-3.80%)
May 29, 2012 11.43 11.60 11.19 11.50 954,187 +0.23(+2.08%)
May 25, 2012 11.19 11.28 11.06 11.27 653,379 +0.08(+0.70%)
May 24, 2012 11.23 11.27 10.96 11.19 748,551 -0.02(-0.21%)
May 23, 2012 10.91 11.21 10.80 11.21 1,107,974 +0.16(+1.48%)
May 22, 2012 11.32 11.38 10.93 11.05 1,459,082 -0.29(-2.55%)
May 21, 2012 11.21 11.39 11.02 11.34 1,250,221 +0.12(+1.11%)
May 18, 2012 11.28 11.33 10.92 11.21 1,375,959 -0.01(-0.07%)
May 17, 2012 11.65 11.70 11.12 11.22 1,347,585 -0.34(-2.97%)
May 16, 2012 11.27 11.70 11.27 11.56 1,242,910 +0.22(+1.93%)
May 15, 2012 11.42 11.42 10.92 11.34 1,456,053 -0.10(-0.89%)
May 14, 2012 11.48 11.68 11.43 11.44 687,261 -0.20(-1.74%)
May 11, 2012 11.49 11.87 11.41 11.65 509,263 +0.05(+0.40%)
May 10, 2012 11.76 11.94 11.40 11.60 1,528,022 -0.10(-0.87%)
May 09, 2012 11.26 11.86 11.21 11.70 1,339,294 +0.27(+2.39%)
May 08, 2012 11.07 11.52 10.98 11.43 1,247,081 +0.23(+2.09%)
May 07, 2012 11.05 11.29 10.94 11.19 604,693 +0.12(+1.06%)
May 04, 2012 11.32 11.43 11.06 11.08 823,463 -0.35(-3.07%)
May 03, 2012 11.72 11.87 11.34 11.43 1,354,727 -0.33(-2.79%)
May 02, 2012 11.70 11.95 11.67 11.76 2,080,622 -0.01(-0.07%)
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.