Suncoke Energy Inc (NY: SXC )

8.515 -0.105 (-1.22%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 12.90 13.01 12.68 12.79 485,744 -0.15(-1.19%)
Aug 29, 2013 12.93 13.17 12.87 12.94 1,087,675 -0.02(-0.19%)
Aug 28, 2013 12.97 13.06 12.89 12.97 335,400 -0.02(-0.19%)
Aug 27, 2013 13.26 13.32 12.93 12.99 322,950 -0.40(-2.98%)
Aug 26, 2013 13.41 13.67 13.32 13.39 262,924 -0.02(-0.18%)
Aug 23, 2013 13.28 13.44 13.19 13.41 388,268 +0.15(+1.10%)
Aug 22, 2013 12.90 13.33 12.90 13.27 337,556 +0.46(+3.62%)
Aug 21, 2013 12.99 13.09 12.76 12.80 375,147 -0.18(-1.38%)
Aug 20, 2013 13.10 13.26 12.97 12.98 375,114 -0.11(-0.81%)
Aug 19, 2013 13.19 13.25 13.02 13.09 329,406 -0.15(-1.11%)
Aug 16, 2013 13.16 13.32 13.04 13.23 291,789 +0.01(+0.06%)
Aug 15, 2013 13.26 13.57 13.00 13.23 693,596 -0.15(-1.15%)
Aug 14, 2013 13.26 13.64 13.24 13.38 231,786 +0.10(+0.73%)
Aug 13, 2013 13.62 13.62 13.27 13.28 309,687 -0.27(-1.98%)
Aug 12, 2013 13.27 13.58 13.27 13.55 458,226 +0.20(+1.52%)
Aug 09, 2013 13.02 13.49 13.02 13.35 689,165 +0.30(+2.31%)
Aug 08, 2013 12.94 13.16 12.88 13.05 596,387 +0.24(+1.84%)
Aug 07, 2013 12.64 12.91 12.35 12.81 703,822 +0.10(+0.77%)
Aug 06, 2013 12.93 12.93 12.68 12.71 495,718 -0.29(-2.25%)
Aug 05, 2013 12.93 13.12 12.90 13.01 564,811 +0.02(+0.13%)
Aug 02, 2013 13.16 13.16 12.91 12.99 622,110 -0.17(-1.30%)
Aug 01, 2013 12.97 13.23 12.94 13.16 1,153,481 +0.32(+2.47%)
Jul 31, 2013 13.02 13.18 12.83 12.84 373,656 -0.15(-1.19%)
Jul 30, 2013 12.93 13.10 12.90 13.00 357,119 +0.07(+0.57%)
Jul 29, 2013 13.14 13.14 12.84 12.93 479,985 -0.21(-1.61%)
Jul 26, 2013 12.28 13.21 12.22 13.14 1,029,294 +0.79(+6.39%)
Jul 25, 2013 12.49 12.89 12.33 12.35 2,452,929 -0.20(-1.62%)
Jul 24, 2013 12.62 12.64 12.36 12.55 461,877 -0.03(-0.26%)
Jul 23, 2013 12.62 12.93 12.55 12.58 752,241 +0.06(+0.45%)
Jul 22, 2013 12.40 12.55 12.37 12.53 791,787 +0.15(+1.18%)
Jul 19, 2013 12.54 12.67 12.28 12.38 367,703 -0.19(-1.49%)
Jul 18, 2013 12.44 12.67 12.41 12.57 469,623 +0.10(+0.78%)
Jul 17, 2013 12.32 12.54 12.21 12.47 343,103 +0.23(+1.86%)
Jul 16, 2013 12.29 12.35 12.23 12.24 365,423 -0.07(-0.59%)
Jul 15, 2013 12.26 12.36 12.20 12.32 406,616 +0.03(+0.26%)
Jul 12, 2013 12.28 12.32 12.06 12.28 425,461 -0.01(-0.07%)
Jul 11, 2013 12.19 12.40 12.15 12.29 665,703 +0.26(+2.16%)
Jul 10, 2013 11.89 12.10 11.83 12.03 618,369 +0.18(+1.51%)
Jul 09, 2013 11.76 11.97 11.62 11.85 701,028 +0.24(+2.03%)
Jul 08, 2013 11.45 11.78 11.13 11.62 901,390 +0.34(+3.03%)
Jul 05, 2013 11.53 11.53 11.04 11.28 515,110 +0.13(+1.17%)
Jul 03, 2013 11.28 11.29 11.07 11.15 433,442 -0.16(-1.44%)
Jul 02, 2013 11.41 11.51 11.15 11.31 893,874 -0.11(-0.93%)
Jul 01, 2013 11.34 11.52 11.07 11.41 758,335 +0.02(+0.14%)
Jun 28, 2013 11.50 11.58 11.29 11.40 2,798,772 -0.14(-1.20%)
Jun 26, 2013 11.51 11.59 11.41 11.54 1,582,717 +0.10(+0.85%)
Jun 25, 2013 11.61 11.62 11.26 11.44 634,452 +0.01(+0.07%)
Jun 24, 2013 11.50 11.59 11.32 11.43 722,689 -0.21(-1.82%)
Jun 21, 2013 11.74 11.79 11.57 11.64 1,434,419 -0.09(-0.76%)
Jun 20, 2013 11.79 11.94 11.50 11.73 875,951 -0.24(-1.97%)
Jun 19, 2013 12.27 12.32 11.76 11.97 1,696,900 -0.40(-3.22%)
Jun 18, 2013 12.45 12.54 12.33 12.37 327,217 -0.08(-0.65%)
Jun 17, 2013 12.37 12.47 12.21 12.45 749,329 +0.19(+1.53%)
Jun 14, 2013 12.47 12.49 12.10 12.26 558,590 -0.17(-1.37%)
Jun 13, 2013 12.12 12.43 12.05 12.43 861,669 +0.33(+2.76%)
Jun 12, 2013 12.47 12.49 12.08 12.10 460,318 -0.26(-2.10%)
Jun 11, 2013 12.46 12.46 12.23 12.36 557,635 -0.19(-1.49%)
Jun 10, 2013 12.49 12.55 12.23 12.54 324,806 +0.06(+0.46%)
Jun 07, 2013 12.57 12.59 12.35 12.49 490,430 +0.02(+0.13%)
Jun 06, 2013 12.45 12.59 12.29 12.47 715,069 +0.00(+0.00%)
Jun 05, 2013 12.56 12.65 12.46 12.47 441,471 -0.09(-0.71%)
Jun 04, 2013 12.79 12.86 12.41 12.56 496,815 -0.20(-1.53%)
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.