Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 12.38 12.48 12.17 12.27 506,184 -0.15(-1.19%)
Aug 29, 2013 12.40 12.64 12.35 12.42 1,133,443 -0.02(-0.19%)
Aug 28, 2013 12.45 12.54 12.36 12.44 349,514 -0.02(-0.19%)
Aug 27, 2013 12.72 12.78 12.41 12.47 336,539 -0.38(-2.97%)
Aug 26, 2013 12.87 13.12 12.78 12.85 273,987 -0.02(-0.18%)
Aug 23, 2013 12.75 12.90 12.66 12.87 404,607 +0.14(+1.10%)
Aug 22, 2013 12.38 12.79 12.38 12.73 351,760 +0.44(+3.62%)
Aug 21, 2013 12.47 12.56 12.24 12.29 390,933 -0.17(-1.38%)
Aug 20, 2013 12.58 12.72 12.44 12.46 390,898 -0.10(-0.81%)
Aug 19, 2013 12.66 12.72 12.49 12.56 343,267 -0.14(-1.11%)
Aug 16, 2013 12.63 12.78 12.51 12.70 304,067 +0.01(+0.06%)
Aug 15, 2013 12.72 13.02 12.47 12.69 722,782 -0.15(-1.15%)
Aug 14, 2013 12.72 13.09 12.71 12.84 241,540 +0.09(+0.73%)
Aug 13, 2013 13.07 13.07 12.73 12.75 322,718 -0.26(-1.98%)
Aug 12, 2013 12.73 13.03 12.73 13.00 477,508 +0.20(+1.52%)
Aug 09, 2013 12.50 12.95 12.50 12.81 718,165 +0.29(+2.30%)
Aug 08, 2013 12.42 12.63 12.36 12.52 621,483 +0.23(+1.84%)
Aug 07, 2013 12.13 12.39 11.85 12.29 733,438 +0.09(+0.77%)
Aug 06, 2013 12.40 12.40 12.17 12.20 516,577 -0.28(-2.25%)
Aug 05, 2013 12.40 12.59 12.38 12.48 588,578 +0.02(+0.13%)
Aug 02, 2013 12.63 12.63 12.39 12.47 648,287 -0.16(-1.30%)
Aug 01, 2013 12.45 12.69 12.42 12.63 1,202,019 +0.30(+2.47%)
Jul 31, 2013 12.50 12.65 12.31 12.33 389,379 -0.15(-1.19%)
Jul 30, 2013 12.41 12.57 12.38 12.47 372,146 +0.07(+0.57%)
Jul 29, 2013 12.61 12.61 12.32 12.40 500,183 -0.20(-1.61%)
Jul 26, 2013 11.79 12.68 11.73 12.61 1,072,606 +0.76(+6.39%)
Jul 25, 2013 11.99 12.36 11.83 11.85 2,556,146 -0.20(-1.62%)
Jul 24, 2013 12.11 12.13 11.86 12.05 481,312 -0.03(-0.26%)
Jul 23, 2013 12.11 12.41 12.04 12.08 783,894 +0.05(+0.45%)
Jul 22, 2013 11.90 12.05 11.87 12.02 825,105 +0.14(+1.18%)
Jul 19, 2013 12.04 12.16 11.78 11.88 383,175 -0.18(-1.49%)
Jul 18, 2013 11.94 12.16 11.91 12.06 489,384 +0.09(+0.78%)
Jul 17, 2013 11.82 12.04 11.72 11.97 357,541 +0.22(+1.86%)
Jul 16, 2013 11.80 11.85 11.74 11.75 380,800 -0.07(-0.59%)
Jul 15, 2013 11.76 11.86 11.71 11.82 423,727 +0.03(+0.26%)
Jul 12, 2013 11.78 11.82 11.58 11.79 443,365 -0.01(-0.07%)
Jul 11, 2013 11.70 11.90 11.66 11.80 693,715 +0.25(+2.16%)
Jul 10, 2013 11.41 11.61 11.35 11.55 644,389 +0.17(+1.51%)
Jul 09, 2013 11.28 11.49 11.15 11.37 730,527 +0.23(+2.03%)
Jul 08, 2013 10.98 11.30 10.68 11.15 939,320 +0.33(+3.03%)
Jul 05, 2013 11.06 11.06 10.59 10.82 536,786 +0.12(+1.17%)
Jul 03, 2013 10.82 10.84 10.63 10.70 451,681 -0.16(-1.44%)
Jul 02, 2013 10.95 11.05 10.70 10.85 931,488 -0.10(-0.93%)
Jul 01, 2013 10.88 11.05 10.63 10.95 790,245 +0.02(+0.14%)
Jun 28, 2013 11.03 11.12 10.84 10.94 2,916,542 -0.13(-1.20%)
Jun 26, 2013 11.05 11.12 10.95 11.07 1,649,316 +0.09(+0.85%)
Jun 25, 2013 11.14 11.15 10.80 10.98 661,150 +0.01(+0.07%)
Jun 24, 2013 11.04 11.12 10.86 10.97 753,099 -0.20(-1.82%)
Jun 21, 2013 11.27 11.31 11.10 11.17 1,494,778 -0.09(-0.76%)
Jun 20, 2013 11.31 11.46 11.04 11.26 912,810 -0.23(-1.97%)
Jun 19, 2013 11.77 11.82 11.29 11.48 1,768,304 -0.38(-3.22%)
Jun 18, 2013 11.94 12.04 11.83 11.87 340,986 -0.08(-0.65%)
Jun 17, 2013 11.87 11.97 11.72 11.94 780,860 +0.18(+1.53%)
Jun 14, 2013 11.97 11.98 11.62 11.76 582,095 -0.16(-1.37%)
Jun 13, 2013 11.63 11.93 11.56 11.93 897,928 +0.32(+2.76%)
Jun 12, 2013 11.97 11.98 11.59 11.61 479,688 -0.25(-2.11%)
Jun 11, 2013 11.96 11.96 11.74 11.86 581,099 -0.18(-1.49%)
Jun 10, 2013 11.99 12.05 11.73 12.04 338,473 +0.05(+0.46%)
Jun 07, 2013 12.06 12.08 11.85 11.98 511,067 +0.02(+0.13%)
Jun 06, 2013 11.95 12.08 11.80 11.97 745,158 +0.00(+0.00%)
Jun 05, 2013 12.05 12.14 11.96 11.97 460,048 -0.09(-0.71%)
Jun 04, 2013 12.27 12.34 11.91 12.05 517,721 -0.19(-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.