Skip to main content

Suncoke Energy Inc (NY: SXC )

10.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.29 11.39 11.20 11.32 960,320 +0.29(+2.66%)
Jun 28, 2012 10.50 11.10 10.50 11.03 910,188 +0.46(+4.31%)
Jun 27, 2012 10.27 10.69 10.22 10.57 496,130 +0.34(+3.32%)
Jun 26, 2012 10.27 10.39 10.14 10.23 645,820 +0.00(+0.00%)
Jun 25, 2012 10.28 10.33 10.19 10.23 750,676 -0.20(-1.93%)
Jun 22, 2012 10.48 10.49 10.24 10.43 1,723,214 +0.04(+0.37%)
Jun 21, 2012 10.72 10.72 10.29 10.39 1,021,262 -0.29(-2.68%)
Jun 20, 2012 10.73 10.95 10.54 10.68 1,361,564 -0.02(-0.14%)
Jun 19, 2012 10.71 10.92 10.65 10.69 2,255,535 +0.05(+0.44%)
Jun 18, 2012 10.71 10.91 10.52 10.65 994,715 -0.15(-1.43%)
Jun 15, 2012 10.47 10.83 10.35 10.80 2,011,938 +0.34(+3.25%)
Jun 14, 2012 10.35 10.53 10.28 10.46 388,269 +0.09(+0.89%)
Jun 13, 2012 10.43 10.55 10.30 10.37 573,066 -0.07(-0.67%)
Jun 12, 2012 10.52 10.65 10.30 10.44 1,106,256 -0.03(-0.30%)
Jun 11, 2012 11.02 11.08 10.47 10.47 1,134,306 -0.43(-3.90%)
Jun 08, 2012 11.04 11.04 10.77 10.89 667,130 -0.19(-1.74%)
Jun 07, 2012 11.30 11.59 11.03 11.09 1,113,940 +0.00(+0.00%)
Jun 06, 2012 11.02 11.16 10.89 11.09 668,042 +0.15(+1.41%)
Jun 05, 2012 10.85 11.04 10.62 10.93 1,049,048 +0.03(+0.28%)
Jun 04, 2012 10.86 10.98 10.60 10.90 866,196 +0.08(+0.71%)
Jun 01, 2012 10.57 11.06 10.57 10.82 1,022,137 -0.02(-0.21%)
May 31, 2012 10.90 11.06 10.72 10.85 1,460,343 -0.11(-0.99%)
May 30, 2012 11.24 11.24 10.86 10.96 860,696 -0.43(-3.80%)
May 29, 2012 11.32 11.49 11.09 11.39 963,478 +0.23(+2.08%)
May 25, 2012 11.08 11.17 10.96 11.16 659,741 +0.08(+0.70%)
May 24, 2012 11.13 11.16 10.86 11.08 755,840 -0.02(-0.21%)
May 23, 2012 10.80 11.10 10.70 11.10 1,118,763 +0.16(+1.48%)
May 22, 2012 11.21 11.27 10.82 10.94 1,473,289 -0.29(-2.55%)
May 21, 2012 11.10 11.28 10.91 11.23 1,262,395 +0.12(+1.11%)
May 18, 2012 11.17 11.22 10.82 11.10 1,389,357 -0.01(-0.07%)
May 17, 2012 11.54 11.59 11.01 11.11 1,360,707 -0.34(-2.97%)
May 16, 2012 11.16 11.59 11.16 11.45 1,255,012 +0.22(+1.93%)
May 15, 2012 11.31 11.31 10.82 11.23 1,470,231 -0.10(-0.89%)
May 14, 2012 11.37 11.57 11.32 11.33 693,953 -0.20(-1.74%)
May 11, 2012 11.38 11.75 11.30 11.53 514,222 +0.05(+0.40%)
May 10, 2012 11.64 11.83 11.29 11.49 1,542,901 -0.10(-0.87%)
May 09, 2012 11.15 11.74 11.10 11.59 1,352,335 +0.27(+2.39%)
May 08, 2012 10.96 11.41 10.87 11.32 1,259,224 +0.23(+2.09%)
May 07, 2012 10.94 11.18 10.83 11.09 610,581 +0.12(+1.06%)
May 04, 2012 11.21 11.32 10.96 10.97 831,481 -0.35(-3.07%)
May 03, 2012 11.60 11.76 11.23 11.32 1,367,918 -0.32(-2.79%)
May 02, 2012 11.59 11.84 11.56 11.64 2,100,881 -0.01(-0.07%)
May 01, 2012 11.76 11.87 11.48 11.65 1,845,485 -0.11(-0.92%)
Apr 30, 2012 11.58 11.83 11.47 11.76 1,749,006 +0.19(+1.67%)
Apr 27, 2012 11.48 11.59 11.30 11.57 914,363 +0.13(+1.15%)
Apr 26, 2012 11.09 11.43 11.00 11.43 1,017,374 +0.27(+2.42%)
Apr 25, 2012 11.22 11.28 11.10 11.16 1,088,209 +0.09(+0.84%)
Apr 24, 2012 10.80 11.20 10.71 11.07 655,466 +0.27(+2.50%)
Apr 23, 2012 10.81 10.92 10.72 10.80 809,921 -0.25(-2.24%)
Apr 20, 2012 11.16 11.32 10.93 11.05 556,500 +0.02(+0.14%)
Apr 19, 2012 10.92 11.04 10.74 11.03 662,807 +0.14(+1.28%)
Apr 18, 2012 11.01 11.14 10.81 10.89 519,910 -0.22(-1.95%)
Apr 17, 2012 11.26 11.41 11.09 11.11 502,221 -0.02(-0.14%)
Apr 16, 2012 11.09 11.37 10.92 11.13 737,330 +0.11(+0.98%)
Apr 13, 2012 11.20 11.30 10.96 11.02 793,357 -0.24(-2.13%)
Apr 12, 2012 10.75 11.36 10.74 11.26 681,632 +0.38(+3.48%)
Apr 11, 2012 10.95 11.03 10.71 10.88 564,829 +0.06(+0.57%)
Apr 10, 2012 11.02 11.17 10.67 10.82 964,280 -0.26(-2.30%)
Apr 09, 2012 11.03 11.24 10.90 11.07 710,954 -0.17(-1.51%)
Apr 05, 2012 10.12 11.50 10.12 11.24 849,771 +0.42(+3.93%)
Apr 04, 2012 10.97 11.09 10.72 10.82 557,424 -0.31(-2.78%)
Apr 03, 2012 11.16 11.46 11.03 11.13 770,861 -0.08(-0.69%)
Apr 02, 2012 10.95 11.42 10.86 11.20 1,243,465 +0.22(+2.04%)
Mar 30, 2012 11.13 11.19 10.80 10.98 481,786 -0.04(-0.35%)
Mar 29, 2012 10.62 11.06 10.55 11.02 730,998 +0.28(+2.59%)
Mar 28, 2012 10.98 10.98 10.62 10.74 836,879 -0.26(-2.39%)
Mar 27, 2012 11.06 11.30 10.98 11.00 543,894 -0.06(-0.56%)
Mar 26, 2012 10.99 11.14 10.88 11.06 750,676 +0.16(+1.49%)
Mar 23, 2012 10.79 11.04 10.56 10.90 1,045,067 +0.08(+0.71%)
Mar 22, 2012 10.97 10.97 10.62 10.82 802,225 -0.26(-2.30%)
Mar 21, 2012 11.21 11.27 10.96 11.08 610,924 -0.05(-0.42%)
Mar 20, 2012 11.25 11.33 10.94 11.13 1,058,837 -0.12(-1.03%)
Mar 19, 2012 11.12 11.69 11.12 11.24 2,395,916 +0.52(+4.83%)
Mar 16, 2012 10.80 10.93 10.66 10.72 5,777,731 -0.08(-0.71%)
Mar 15, 2012 11.11 11.13 10.73 10.80 1,186,156 -0.32(-2.92%)
Mar 14, 2012 11.20 11.26 11.00 11.13 847,886 -0.11(-0.96%)
Mar 13, 2012 11.13 11.24 10.93 11.23 934,302 +0.15(+1.32%)
Mar 12, 2012 11.06 11.39 10.92 11.09 1,182,991 +0.05(+0.42%)
Mar 09, 2012 10.72 11.12 10.69 11.04 863,392 +0.31(+2.88%)
Mar 08, 2012 10.76 10.80 10.57 10.73 567,229 +0.06(+0.58%)
Mar 07, 2012 10.35 10.72 10.28 10.67 907,828 +0.36(+3.52%)
Mar 06, 2012 10.57 10.57 10.24 10.31 1,581,138 -0.39(-3.68%)
Mar 05, 2012 10.89 11.00 10.65 10.70 919,678 -0.25(-2.26%)
Mar 02, 2012 11.32 11.41 10.91 10.95 1,064,722 -0.40(-3.54%)
Mar 01, 2012 11.12 11.40 11.09 11.35 945,777 +0.28(+2.51%)
Feb 29, 2012 11.26 11.47 10.91 11.07 1,130,638 -0.20(-1.78%)
Feb 28, 2012 11.20 11.40 11.16 11.27 1,032,250 +0.12(+1.11%)
Feb 27, 2012 11.06 11.32 10.82 11.15 557,964 +0.00(+0.00%)
Feb 24, 2012 11.09 11.23 10.92 11.15 470,736 +0.03(+0.28%)
Feb 23, 2012 10.85 11.23 10.76 11.12 885,665 +0.32(+3.01%)
Feb 22, 2012 11.08 11.14 10.79 10.79 1,026,208 -0.29(-2.58%)
Feb 21, 2012 11.22 11.22 10.87 11.08 652,762 -0.08(-0.76%)
Feb 17, 2012 11.38 11.38 11.10 11.16 511,053 -0.16(-1.43%)
Feb 16, 2012 10.99 11.48 10.87 11.33 735,122 +0.29(+2.66%)
Feb 15, 2012 11.43 11.45 10.86 11.03 939,978 -0.36(-3.12%)
Feb 14, 2012 11.47 11.50 11.25 11.39 567,532 -0.11(-0.94%)
Feb 13, 2012 11.72 11.74 11.37 11.50 790,955 -0.17(-1.46%)
Feb 10, 2012 11.67 11.67 11.36 11.67 842,044 -0.12(-1.05%)
Feb 09, 2012 12.16 12.16 11.70 11.79 1,093,549 -0.30(-2.49%)
Feb 08, 2012 12.04 12.36 12.04 12.09 1,425,280 +0.05(+0.39%)
Feb 07, 2012 11.61 12.19 11.46 12.04 1,824,949 +0.35(+2.97%)
Feb 06, 2012 11.51 11.70 11.44 11.70 1,230,376 +0.09(+0.73%)
Feb 03, 2012 11.31 11.85 11.27 11.61 2,127,363 +0.53(+4.74%)
Feb 02, 2012 10.58 11.13 10.45 11.09 3,215,272 +0.12(+1.13%)
Feb 01, 2012 10.58 11.00 10.52 10.96 2,046,743 +0.59(+5.66%)
Jan 31, 2012 10.43 10.58 10.24 10.38 2,521,726 +0.01(+0.07%)
Jan 30, 2012 10.42 10.60 10.27 10.37 3,189,129 -0.30(-2.82%)
Jan 27, 2012 10.43 10.71 10.43 10.67 1,709,586 +0.23(+2.22%)
Jan 26, 2012 10.70 10.79 10.43 10.44 3,428,288 -0.20(-1.89%)
Jan 25, 2012 10.20 10.73 10.20 10.64 4,252,591 +0.15(+1.40%)
Jan 24, 2012 10.12 10.64 9.997 10.49 4,759,492 -0.20(-1.88%)
Jan 23, 2012 10.43 10.86 10.35 10.69 2,820,698 +0.42(+4.06%)
Jan 20, 2012 9.827 10.43 9.827 10.28 2,680,014 +0.39(+3.99%)
Jan 19, 2012 9.889 10.14 9.804 9.882 5,463,094 -0.05(-0.54%)
Jan 18, 2012 10.35 10.38 9.789 9.936 14,916,045 -0.42(-4.03%)
Jan 17, 2012 10.18 10.47 9.712 10.35 15,027,888 +0.59(+6.10%)
Jan 13, 2012 9.233 9.889 9.032 9.758 1,241,386 +0.42(+4.47%)
Jan 12, 2012 9.086 9.426 8.854 9.341 2,834,373 +0.65(+7.47%)
Jan 11, 2012 8.885 9.194 8.622 8.692 1,526,938 -0.20(-2.26%)
Jan 10, 2012 9.063 9.271 8.761 8.893 661,517 -0.17(-1.88%)
Jan 09, 2012 9.094 9.194 8.506 9.063 497,371 +0.02(+0.26%)
Jan 06, 2012 9.078 9.464 8.692 9.039 654,601 -0.02(-0.17%)
Jan 05, 2012 8.893 9.117 8.715 9.055 365,697 +0.08(+0.86%)
Jan 04, 2012 8.839 9.155 8.692 8.978 225,318 +0.32(+3.75%)
Dec 30, 2011 8.445 8.676 8.394 8.653 132,659 +0.02(+0.18%)
Dec 29, 2011 8.792 8.823 8.568 8.638 56,480 -0.10(-1.15%)
Dec 28, 2011 8.885 9.178 8.545 8.738 213,538 -0.16(-1.82%)
Dec 27, 2011 8.815 8.900 8.692 8.900 42,960 +0.01(+0.09%)
Dec 23, 2011 9.009 9.078 8.800 8.893 54,627 +0.05(+0.52%)
Dec 21, 2011 8.970 8.970 8.653 8.846 113,934 -0.17(-1.89%)
Dec 20, 2011 8.877 9.063 8.638 9.016 168,118 +0.34(+3.92%)
Dec 19, 2011 8.854 8.885 8.491 8.676 115,705 -0.20(-2.26%)
Dec 16, 2011 9.287 9.495 8.560 8.877 533,633 +0.24(+2.77%)
Dec 15, 2011 8.576 8.669 8.483 8.638 162,326 +0.12(+1.45%)
Dec 14, 2011 8.166 8.537 7.989 8.514 424,549 +0.32(+3.86%)
Dec 13, 2011 8.491 8.491 8.197 8.197 114,007 -0.18(-2.12%)
Dec 12, 2011 8.244 8.390 8.081 8.375 137,010 +0.03(+0.37%)
Dec 09, 2011 8.475 8.499 8.166 8.344 630,375 -0.15(-1.73%)
Dec 08, 2011 8.738 8.754 8.383 8.491 482,012 +0.03(+0.37%)
Dec 07, 2011 8.135 8.514 8.135 8.460 415,057 +0.28(+3.40%)
Dec 06, 2011 8.213 8.251 7.996 8.182 172,983 -0.08(-0.94%)
Dec 05, 2011 8.406 8.437 8.228 8.259 173,417 -0.02(-0.28%)
Dec 02, 2011 8.553 8.553 8.166 8.282 723,596 -0.18(-2.10%)
Dec 01, 2011 9.735 12.36 8.101 8.460 904,212 -0.46(-5.11%)
Nov 30, 2011 9.155 9.301 8.738 8.916 146,667 +0.09(+1.05%)
Nov 29, 2011 8.900 8.900 8.669 8.823 331,312 -0.09(-1.04%)
Nov 28, 2011 8.483 9.194 8.468 8.916 233,890 +0.75(+9.18%)
Nov 25, 2011 8.429 8.429 8.112 8.166 51,119 -0.32(-3.82%)
Nov 23, 2011 8.568 8.584 8.390 8.491 126,034 -0.15(-1.70%)
Nov 22, 2011 8.197 8.684 8.159 8.638 208,098 +0.48(+5.87%)
Nov 21, 2011 8.004 8.190 7.819 8.159 82,744 +0.03(+0.38%)
Nov 18, 2011 8.174 8.290 7.865 8.128 230,436 -0.05(-0.57%)
Nov 17, 2011 8.058 8.367 8.058 8.174 220,608 +0.10(+1.24%)
Nov 16, 2011 8.336 8.460 8.035 8.074 203,844 -0.36(-4.30%)
Nov 15, 2011 8.499 8.614 8.190 8.437 149,202 -0.06(-0.73%)
Nov 14, 2011 9.001 9.016 8.437 8.499 102,421 -0.49(-5.42%)
Nov 11, 2011 8.692 9.348 8.692 8.985 105,169 +0.39(+4.59%)
Nov 10, 2011 8.692 8.761 8.383 8.591 92,136 +0.03(+0.36%)
Nov 09, 2011 9.140 9.426 8.553 8.560 106,360 -0.85(-9.03%)
Nov 08, 2011 9.155 9.480 9.086 9.410 435,507 +0.30(+3.31%)
Nov 07, 2011 9.310 9.310 9.063 9.109 88,076 -0.19(-1.99%)
Nov 04, 2011 9.171 9.356 9.109 9.294 100,788 +0.02(+0.25%)
Nov 03, 2011 9.457 9.472 9.171 9.271 181,320 -0.06(-0.66%)
Nov 02, 2011 9.248 9.526 9.109 9.333 121,232 +0.22(+2.46%)
Nov 01, 2011 9.426 9.449 8.858 9.109 220,798 -0.64(-6.58%)
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.