Suncoke Energy Inc (NY: SXC )

5.830 -0.170 (-2.83%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.10 14.20 13.93 14.16 64,387 +0.17(+1.22%)
Aug 30, 2011 14.26 14.44 13.84 13.99 71,148 -0.29(-2.03%)
Aug 29, 2011 14.60 14.60 13.95 14.28 230,739 +0.38(+2.73%)
Aug 26, 2011 13.75 13.92 13.66 13.90 49,205 +0.09(+0.65%)
Aug 25, 2011 13.84 13.98 13.73 13.81 52,636 -0.03(-0.22%)
Aug 24, 2011 14.05 14.13 13.75 13.84 35,375 -0.14(-1.00%)
Aug 23, 2011 13.98 14.46 13.90 13.98 117,265 +0.01(+0.07%)
Aug 22, 2011 14.25 14.30 13.80 13.97 31,882 +0.03(+0.22%)
Aug 19, 2011 14.25 14.52 13.93 13.94 190,605 -0.35(-2.45%)
Aug 18, 2011 14.49 14.88 13.73 14.29 184,293 -0.52(-3.51%)
Aug 17, 2011 15.01 15.35 14.63 14.81 177,967 -0.08(-0.54%)
Aug 16, 2011 14.93 15.03 14.75 14.89 66,149 -0.18(-1.19%)
Aug 15, 2011 14.48 15.58 14.48 15.07 230,584 +1.08(+7.72%)
Aug 12, 2011 14.06 14.06 12.59 13.99 333,106 +1.47(+11.74%)
Aug 11, 2011 11.90 12.74 11.90 12.52 1,005,713 +0.82(+7.01%)
Aug 10, 2011 12.00 12.39 11.55 11.70 476,855 -0.76(-6.10%)
Aug 09, 2011 14.25 13.13 12.19 12.46 152,056 -0.17(-1.35%)
Aug 08, 2011 14.25 14.35 11.76 12.63 448,615 -2.24(-15.06%)
Aug 05, 2011 15.30 15.30 14.55 14.87 231,610 -0.53(-3.44%)
Aug 04, 2011 16.65 16.65 15.14 15.40 399,949 -1.50(-8.88%)
Aug 03, 2011 16.95 17.00 15.62 16.90 428,143 +0.10(+0.60%)
Aug 02, 2011 17.30 17.39 16.75 16.80 88,961 -0.50(-2.89%)
Aug 01, 2011 17.73 17.77 16.83 17.30 174,277 +0.17(+0.99%)
Jul 29, 2011 16.75 17.13 16.71 17.13 148,743 +0.13(+0.76%)
Jul 28, 2011 17.24 17.25 16.65 17.00 444,145 -0.07(-0.41%)
Jul 27, 2011 17.42 17.80 17.00 17.07 330,256 -0.44(-2.51%)
Jul 26, 2011 17.83 17.90 17.40 17.51 171,953 -0.14(-0.79%)
Jul 25, 2011 17.38 17.90 17.26 17.65 468,613 +0.20(+1.15%)
Jul 22, 2011 17.23 17.85 17.20 17.45 1,056,535 +0.45(+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.