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 (%)
Mar 30, 2012 11.13 11.18 10.79 10.97 482,093 -0.04(-0.35%)
Mar 29, 2012 10.62 11.06 10.54 11.01 731,463 +0.28(+2.59%)
Mar 28, 2012 10.97 10.97 10.61 10.73 837,412 -0.26(-2.39%)
Mar 27, 2012 11.06 11.30 10.97 10.99 544,241 -0.06(-0.56%)
Mar 26, 2012 10.99 11.13 10.87 11.06 751,153 +0.16(+1.49%)
Mar 23, 2012 10.78 11.03 10.55 10.89 1,045,733 +0.08(+0.71%)
Mar 22, 2012 10.96 10.96 10.61 10.82 802,736 -0.25(-2.30%)
Mar 21, 2012 11.20 11.27 10.96 11.07 611,313 -0.05(-0.42%)
Mar 20, 2012 11.24 11.33 10.93 11.12 1,059,510 -0.12(-1.03%)
Mar 19, 2012 11.11 11.68 11.11 11.23 2,397,441 +0.52(+4.83%)
Mar 16, 2012 10.79 10.93 10.66 10.72 5,781,409 -0.08(-0.72%)
Mar 15, 2012 11.10 11.13 10.72 10.79 1,186,911 -0.32(-2.92%)
Mar 14, 2012 11.19 11.25 10.99 11.12 848,426 -0.11(-0.96%)
Mar 13, 2012 11.13 11.23 10.93 11.23 934,897 +0.15(+1.32%)
Mar 12, 2012 11.06 11.38 10.91 11.08 1,183,744 +0.05(+0.42%)
Mar 09, 2012 10.71 11.11 10.68 11.03 863,942 +0.31(+2.88%)
Mar 08, 2012 10.76 10.79 10.56 10.72 567,590 +0.06(+0.58%)
Mar 07, 2012 10.34 10.72 10.27 10.66 908,406 +0.36(+3.52%)
Mar 06, 2012 10.56 10.56 10.23 10.30 1,582,145 -0.39(-3.68%)
Mar 05, 2012 10.89 10.99 10.64 10.69 920,263 -0.25(-2.26%)
Mar 02, 2012 11.31 11.40 10.90 10.94 1,065,400 -0.40(-3.54%)
Mar 01, 2012 11.11 11.39 11.09 11.34 946,379 +0.28(+2.51%)
Feb 29, 2012 11.25 11.47 10.90 11.06 1,131,358 -0.20(-1.78%)
Feb 28, 2012 11.19 11.39 11.16 11.27 1,032,907 +0.12(+1.11%)
Feb 27, 2012 11.05 11.31 10.81 11.14 558,319 +0.00(+0.00%)
Feb 24, 2012 11.09 11.22 10.92 11.14 471,036 +0.03(+0.28%)
Feb 23, 2012 10.84 11.23 10.76 11.11 886,229 +0.32(+3.01%)
Feb 22, 2012 11.07 11.13 10.78 10.79 1,026,861 -0.29(-2.58%)
Feb 21, 2012 11.21 11.21 10.86 11.07 653,177 -0.09(-0.76%)
Feb 17, 2012 11.37 11.37 11.10 11.16 511,379 -0.16(-1.43%)
Feb 16, 2012 10.99 11.47 10.86 11.32 735,589 +0.29(+2.66%)
Feb 15, 2012 11.42 11.44 10.85 11.03 940,576 -0.36(-3.12%)
Feb 14, 2012 11.46 11.50 11.24 11.38 567,893 -0.11(-0.94%)
Feb 13, 2012 11.71 11.74 11.37 11.49 791,459 -0.17(-1.46%)
Feb 10, 2012 11.67 11.67 11.35 11.66 842,580 -0.12(-1.05%)
Feb 09, 2012 12.15 12.15 11.70 11.78 1,094,245 -0.30(-2.49%)
Feb 08, 2012 12.03 12.35 12.03 12.08 1,426,187 +0.05(+0.38%)
Feb 07, 2012 11.60 12.18 11.45 12.04 1,826,110 +0.35(+2.97%)
Feb 06, 2012 11.50 11.69 11.43 11.69 1,231,159 +0.08(+0.73%)
Feb 03, 2012 11.30 11.84 11.27 11.60 2,128,717 +0.52(+4.74%)
Feb 02, 2012 10.57 11.12 10.45 11.08 3,217,318 +0.12(+1.13%)
Feb 01, 2012 10.57 10.99 10.52 10.96 2,048,046 +0.59(+5.66%)
Jan 31, 2012 10.42 10.57 10.24 10.37 2,523,331 +0.01(+0.07%)
Jan 30, 2012 10.42 10.59 10.26 10.36 3,191,159 -0.30(-2.82%)
Jan 27, 2012 10.42 10.70 10.42 10.66 1,710,674 +0.23(+2.22%)
Jan 26, 2012 10.69 10.79 10.42 10.43 3,430,470 -0.20(-1.89%)
Jan 25, 2012 10.19 10.72 10.19 10.63 4,255,297 +0.15(+1.40%)
Jan 24, 2012 10.11 10.63 9.991 10.49 4,762,522 -0.20(-1.88%)
Jan 23, 2012 10.42 10.85 10.35 10.69 2,822,493 +0.42(+4.06%)
Jan 20, 2012 9.821 10.42 9.821 10.27 2,681,720 +0.39(+3.99%)
Jan 19, 2012 9.883 10.13 9.798 9.875 5,466,571 -0.05(-0.54%)
Jan 18, 2012 10.35 10.38 9.783 9.929 14,925,539 -0.42(-4.03%)
Jan 17, 2012 10.18 10.46 9.705 10.35 15,037,453 +0.59(+6.10%)
Jan 13, 2012 9.227 9.883 9.026 9.752 1,242,177 +0.42(+4.47%)
Jan 12, 2012 9.080 9.420 8.848 9.335 2,836,177 +0.65(+7.47%)
Jan 11, 2012 8.879 9.188 8.617 8.686 1,527,910 -0.20(-2.26%)
Jan 10, 2012 9.057 9.265 8.756 8.887 661,938 -0.17(-1.88%)
Jan 09, 2012 9.088 9.188 8.501 9.057 497,688 +0.02(+0.26%)
Jan 06, 2012 9.072 9.458 8.686 9.034 655,018 -0.02(-0.17%)
Jan 05, 2012 8.887 9.111 8.709 9.049 365,930 +0.08(+0.86%)
Jan 04, 2012 8.833 9.149 8.686 8.972 225,461 +0.32(+3.75%)
Dec 30, 2011 8.439 8.671 8.389 8.648 132,744 +0.02(+0.18%)
Dec 29, 2011 8.787 8.817 8.563 8.632 56,516 -0.10(-1.15%)
Dec 28, 2011 8.879 9.173 8.540 8.733 213,674 -0.16(-1.82%)
Dec 27, 2011 8.810 8.895 8.686 8.895 42,987 +0.01(+0.09%)
Dec 23, 2011 9.003 9.072 8.794 8.887 54,662 +0.05(+0.52%)
Dec 21, 2011 8.964 8.964 8.648 8.841 114,007 -0.17(-1.89%)
Dec 20, 2011 8.872 9.057 8.632 9.011 168,225 +0.34(+3.92%)
Dec 19, 2011 8.848 8.879 8.485 8.671 115,779 -0.20(-2.26%)
Dec 16, 2011 9.281 9.489 8.555 8.872 533,973 +0.24(+2.77%)
Dec 15, 2011 8.570 8.663 8.478 8.632 162,429 +0.12(+1.45%)
Dec 14, 2011 8.161 8.532 7.984 8.509 424,820 +0.32(+3.86%)
Dec 13, 2011 8.485 8.485 8.192 8.192 114,079 -0.18(-2.12%)
Dec 12, 2011 8.238 8.385 8.076 8.370 137,097 +0.03(+0.37%)
Dec 09, 2011 8.470 8.493 8.161 8.339 630,776 -0.15(-1.73%)
Dec 08, 2011 8.733 8.748 8.377 8.485 482,319 +0.03(+0.37%)
Dec 07, 2011 8.130 8.509 8.130 8.455 415,321 +0.28(+3.40%)
Dec 06, 2011 8.208 8.246 7.991 8.177 173,093 -0.08(-0.94%)
Dec 05, 2011 8.401 8.431 8.223 8.254 173,527 -0.02(-0.28%)
Dec 02, 2011 8.547 8.547 8.161 8.277 724,056 -0.18(-2.10%)
Dec 01, 2011 9.729 12.35 8.096 8.455 904,787 -0.46(-5.11%)
Nov 30, 2011 9.149 9.295 8.733 8.910 146,760 +0.09(+1.05%)
Nov 29, 2011 8.895 8.895 8.663 8.817 331,523 -0.09(-1.04%)
Nov 28, 2011 8.478 9.188 8.462 8.910 234,039 +0.75(+9.18%)
Nov 25, 2011 8.424 8.424 8.107 8.161 51,152 -0.32(-3.82%)
Nov 23, 2011 8.563 8.578 8.385 8.485 126,114 -0.15(-1.70%)
Nov 22, 2011 8.192 8.678 8.153 8.632 208,231 +0.48(+5.87%)
Nov 21, 2011 7.999 8.184 7.814 8.153 82,796 +0.03(+0.38%)
Nov 18, 2011 8.169 8.285 7.860 8.123 230,582 -0.05(-0.57%)
Nov 17, 2011 8.053 8.362 8.053 8.169 220,748 +0.10(+1.24%)
Nov 16, 2011 8.331 8.455 8.030 8.069 203,974 -0.36(-4.30%)
Nov 15, 2011 8.493 8.609 8.184 8.431 149,297 -0.06(-0.73%)
Nov 14, 2011 8.995 9.011 8.431 8.493 102,486 -0.49(-5.42%)
Nov 11, 2011 8.686 9.343 8.686 8.980 105,236 +0.39(+4.59%)
Nov 10, 2011 8.686 8.756 8.377 8.586 92,195 +0.03(+0.36%)
Nov 09, 2011 9.134 9.420 8.547 8.555 106,428 -0.85(-9.03%)
Nov 08, 2011 9.149 9.474 9.080 9.404 435,784 +0.30(+3.31%)
Nov 07, 2011 9.304 9.304 9.057 9.103 88,132 -0.19(-1.99%)
Nov 04, 2011 9.165 9.350 9.103 9.288 100,852 +0.02(+0.25%)
Nov 03, 2011 9.451 9.466 9.165 9.265 181,435 -0.06(-0.66%)
Nov 02, 2011 9.242 9.520 9.103 9.327 121,309 +0.22(+2.46%)
Nov 01, 2011 9.420 9.443 8.852 9.103 220,939 -0.64(-6.58%)
Oct 31, 2011 9.821 10.08 9.698 9.744 93,098 -0.26(-2.62%)
Oct 28, 2011 9.783 10.12 9.736 10.01 73,264 +0.15(+1.57%)
Oct 27, 2011 9.327 9.999 9.296 9.852 189,121 +0.86(+9.53%)
Oct 26, 2011 8.995 9.088 8.733 8.995 165,593 +0.18(+2.01%)
Oct 25, 2011 9.034 9.258 8.817 8.817 74,222 -0.25(-2.81%)
Oct 24, 2011 9.072 9.304 8.964 9.072 126,661 +0.04(+0.43%)
Oct 21, 2011 8.648 9.041 8.609 9.034 111,050 +0.57(+6.75%)
Oct 20, 2011 8.601 8.601 8.346 8.462 43,714 -0.15(-1.70%)
Oct 19, 2011 8.817 8.902 8.466 8.609 439,407 -0.25(-2.79%)
Oct 18, 2011 8.802 9.474 8.555 8.856 178,225 +0.05(+0.53%)
Oct 17, 2011 8.987 8.987 8.725 8.810 101,472 -0.16(-1.81%)
Oct 14, 2011 8.879 8.987 8.817 8.972 86,529 +0.18(+2.02%)
Oct 13, 2011 8.038 8.902 8.038 8.794 74,449 +0.69(+8.48%)
Oct 12, 2011 7.984 8.161 7.910 8.107 177,384 +0.19(+2.34%)
Oct 11, 2011 7.659 8.061 7.636 7.922 111,624 +0.19(+2.40%)
Oct 10, 2011 7.636 7.821 7.374 7.737 251,953 +0.20(+2.66%)
Oct 07, 2011 8.115 8.254 7.405 7.536 271,812 -0.56(-6.96%)
Oct 06, 2011 8.069 8.200 7.937 8.099 156,479 -0.12(-1.41%)
Oct 05, 2011 7.852 8.408 7.798 8.215 204,850 +0.39(+5.03%)
Oct 04, 2011 7.559 7.829 7.103 7.821 301,154 +0.18(+2.32%)
Oct 03, 2011 8.493 8.493 7.397 7.644 497,650 -0.85(-10.00%)
Sep 30, 2011 8.864 8.980 8.323 8.493 1,983,890 -0.43(-4.84%)
Sep 29, 2011 9.288 9.536 8.756 8.926 308,678 -0.29(-3.10%)
Sep 28, 2011 9.188 9.234 8.624 9.211 323,841 +0.00(+0.00%)
Sep 27, 2011 8.956 9.844 8.516 9.211 649,322 +0.36(+4.01%)
Sep 26, 2011 9.142 9.142 8.756 8.856 204,225 -0.22(-2.47%)
Sep 23, 2011 9.273 9.343 8.933 9.080 238,673 -0.47(-4.93%)
Sep 22, 2011 9.844 9.976 9.466 9.551 48,635 -0.49(-4.92%)
Sep 21, 2011 10.50 10.65 10.05 10.05 67,160 -0.58(-5.45%)
Sep 20, 2011 10.82 10.88 10.58 10.62 99,405 -0.20(-1.85%)
Sep 19, 2011 10.56 10.82 10.54 10.82 34,636 +0.08(+0.79%)
Sep 16, 2011 10.76 10.76 10.46 10.74 72,351 +0.05(+0.51%)
Sep 15, 2011 10.69 10.83 10.58 10.69 193,769 +0.09(+0.88%)
Sep 14, 2011 10.71 10.76 10.52 10.59 39,048 -0.09(-0.80%)
Sep 13, 2011 10.62 10.83 10.54 10.68 29,591 +0.06(+0.58%)
Sep 12, 2011 10.67 10.96 10.43 10.62 23,895 -0.16(-1.50%)
Sep 09, 2011 10.57 10.83 10.56 10.78 18,788 +0.11(+1.01%)
Sep 08, 2011 10.75 10.82 10.52 10.67 387,285 -0.14(-1.29%)
Sep 07, 2011 11.10 11.10 10.72 10.81 185,262 -0.14(-1.27%)
Sep 06, 2011 10.15 10.97 10.15 10.95 90,698 +0.47(+4.50%)
Sep 02, 2011 10.59 10.77 10.40 10.48 90,120 -0.32(-2.93%)
Sep 01, 2011 10.86 11.04 10.72 10.79 166,738 -0.14(-1.27%)
Aug 31, 2011 10.89 10.96 10.76 10.93 83,391 +0.13(+1.22%)
Aug 30, 2011 11.01 11.15 10.69 10.80 92,147 -0.22(-2.03%)
Aug 29, 2011 11.27 11.27 10.77 11.03 298,842 +0.29(+2.73%)
Aug 26, 2011 10.62 10.75 10.55 10.73 63,728 +0.07(+0.65%)
Aug 25, 2011 10.69 10.79 10.60 10.66 68,171 -0.02(-0.22%)
Aug 24, 2011 10.85 10.91 10.62 10.69 45,816 -0.11(-1.00%)
Aug 23, 2011 10.79 11.16 10.73 10.79 151,876 +0.01(+0.07%)
Aug 22, 2011 11.01 11.04 10.66 10.79 41,292 +0.02(+0.22%)
Aug 19, 2011 11.00 11.21 10.76 10.76 246,863 -0.27(-2.45%)
Aug 18, 2011 11.19 11.49 10.60 11.03 238,688 -0.40(-3.51%)
Aug 17, 2011 11.59 11.85 11.30 11.43 230,494 -0.06(-0.54%)
Aug 16, 2011 11.53 11.60 11.39 11.50 85,673 -0.14(-1.19%)
Aug 15, 2011 11.18 12.03 11.18 11.64 298,642 +0.83(+7.72%)
Aug 12, 2011 10.86 10.86 9.721 10.80 431,424 +1.14(+11.74%)
Aug 11, 2011 9.188 9.837 9.188 9.667 1,302,554 +0.63(+7.01%)
Aug 10, 2011 9.265 9.566 8.918 9.034 617,601 -0.59(-6.10%)
Aug 09, 2011 11.00 10.14 9.412 9.620 196,936 -0.13(-1.35%)
Aug 08, 2011 11.00 11.08 9.080 9.752 581,026 -1.73(-15.06%)
Aug 05, 2011 11.81 11.81 11.23 11.48 299,970 -0.41(-3.44%)
Aug 04, 2011 12.86 12.86 11.69 11.89 517,996 -1.16(-8.88%)
Aug 03, 2011 13.09 13.13 12.06 13.05 554,511 +0.08(+0.60%)
Aug 02, 2011 13.36 13.43 12.93 12.97 115,218 -0.39(-2.89%)
Aug 01, 2011 13.69 13.72 12.99 13.36 225,715 +0.13(+0.99%)
Jul 29, 2011 12.93 13.23 12.90 13.23 192,645 +0.10(+0.76%)
Jul 28, 2011 13.31 13.32 12.86 13.13 575,236 -0.05(-0.41%)
Jul 27, 2011 13.45 13.74 13.13 13.18 427,732 -0.34(-2.51%)
Jul 26, 2011 13.77 13.82 13.43 13.52 222,705 -0.11(-0.79%)
Jul 25, 2011 13.42 13.82 13.33 13.63 606,926 +0.15(+1.15%)
Jul 22, 2011 13.30 13.78 13.28 13.47 1,368,377 +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.