Skip to main content

Suncoke Energy Inc (NY: SXC )

8.240 +0.230 (+2.87%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 11.66 11.93 11.57 11.76 989,922 +0.11(+0.97%)
Dec 28, 2012 11.75 11.84 11.53 11.65 825,122 -0.21(-1.78%)
Dec 27, 2012 11.81 11.93 11.67 11.86 587,391 +0.05(+0.38%)
Dec 26, 2012 11.77 11.97 11.75 11.81 353,599 +0.05(+0.45%)
Dec 24, 2012 11.93 12.07 11.71 11.76 275,366 -0.11(-0.95%)
Dec 21, 2012 11.79 12.04 11.73 11.87 2,676,584 -0.17(-1.44%)
Dec 20, 2012 11.87 12.15 11.68 12.05 983,912 +0.14(+1.20%)
Dec 19, 2012 12.07 12.11 11.74 11.90 1,379,341 -0.07(-0.57%)
Dec 18, 2012 11.65 11.97 11.60 11.97 1,003,636 +0.35(+3.05%)
Dec 17, 2012 11.69 11.80 11.53 11.62 731,788 -0.06(-0.52%)
Dec 14, 2012 11.73 12.00 11.64 11.68 925,446 -0.22(-1.84%)
Dec 13, 2012 11.38 11.90 11.16 11.90 2,358,887 +0.50(+4.37%)
Dec 12, 2012 11.39 11.64 11.10 11.40 2,025,579 +0.06(+0.53%)
Dec 11, 2012 10.92 11.35 10.76 11.34 4,527,903 -0.65(-5.41%)
Dec 10, 2012 12.09 12.11 11.93 11.99 557,599 -0.07(-0.56%)
Dec 07, 2012 12.02 12.09 11.82 12.06 936,984 +0.02(+0.13%)
Dec 06, 2012 11.78 12.11 11.67 12.04 638,935 +0.26(+2.24%)
Dec 05, 2012 11.72 12.05 11.65 11.78 1,050,733 +0.06(+0.52%)
Dec 04, 2012 11.32 11.78 11.32 11.72 1,016,904 -0.54(-4.43%)
Nov 30, 2012 12.48 12.56 12.21 12.26 738,625 -0.17(-1.34%)
Nov 29, 2012 12.60 12.64 12.34 12.43 488,645 -0.09(-0.72%)
Nov 28, 2012 12.45 12.77 12.33 12.52 761,053 -0.04(-0.30%)
Nov 27, 2012 12.52 12.76 12.44 12.55 618,397 -0.01(-0.06%)
Nov 26, 2012 12.30 12.58 12.14 12.56 680,032 +0.23(+1.90%)
Nov 23, 2012 12.15 12.34 12.02 12.33 306,578 +0.24(+2.00%)
Nov 21, 2012 11.87 12.20 11.81 12.09 459,765 +0.29(+2.43%)
Nov 20, 2012 12.28 12.35 11.69 11.80 868,920 -0.52(-4.23%)
Nov 19, 2012 12.03 12.38 12.03 12.32 398,973 +0.41(+3.49%)
Nov 16, 2012 11.88 12.12 11.53 11.90 595,452 -0.04(-0.32%)
Nov 15, 2012 11.95 12.26 11.70 11.94 724,140 -0.06(-0.50%)
Nov 14, 2012 12.34 12.45 11.89 12.00 767,382 -0.33(-2.69%)
Nov 13, 2012 12.72 12.75 12.33 12.33 613,104 -0.29(-2.33%)
Nov 12, 2012 12.72 12.79 12.51 12.63 419,847 -0.03(-0.24%)
Nov 09, 2012 12.44 12.90 12.34 12.66 423,731 +0.11(+0.84%)
Nov 08, 2012 12.57 12.76 12.43 12.55 629,350 -0.10(-0.78%)
Nov 07, 2012 12.65 12.78 12.03 12.65 1,127,758 -0.26(-2.04%)
Nov 06, 2012 12.68 13.01 12.48 12.92 598,612 +0.44(+3.51%)
Nov 05, 2012 12.27 12.80 12.25 12.48 577,182 +0.17(+1.41%)
Nov 02, 2012 12.53 12.72 12.18 12.30 708,407 -0.13(-1.03%)
Nov 01, 2012 12.12 12.55 11.84 12.43 700,233 +0.31(+2.55%)
Oct 31, 2012 12.33 12.57 12.00 12.12 565,714 -0.22(-1.77%)
Oct 26, 2012 12.18 12.34 12.34 12.34 567,996 +0.16(+1.30%)
Oct 25, 2012 12.29 12.34 11.87 12.18 650,650 +0.02(+0.19%)
Oct 24, 2012 12.42 12.48 11.62 12.16 1,048,001 -0.25(-2.01%)
Oct 23, 2012 12.59 12.61 12.06 12.41 469,044 -0.09(-0.72%)
Oct 19, 2012 12.70 12.70 12.29 12.50 423,021 -0.26(-2.01%)
Oct 18, 2012 12.79 12.95 12.67 12.76 465,565 -0.03(-0.24%)
Oct 17, 2012 12.71 12.93 12.30 12.79 496,180 +0.13(+1.01%)
Oct 16, 2012 12.73 12.82 12.58 12.66 355,658 -0.02(-0.18%)
Oct 15, 2012 12.34 12.72 12.15 12.68 390,399 +0.36(+2.94%)
Oct 12, 2012 12.59 12.59 12.12 12.32 580,305 -0.29(-2.33%)
Oct 11, 2012 12.64 12.82 12.56 12.61 617,982 +0.04(+0.30%)
Oct 10, 2012 12.64 12.80 12.51 12.58 526,987 -0.06(-0.48%)
Oct 09, 2012 12.42 12.79 12.39 12.64 695,882 +0.24(+1.95%)
Oct 08, 2012 12.47 12.61 12.35 12.39 375,114 -0.15(-1.20%)
Oct 05, 2012 12.69 12.82 12.53 12.55 555,516 -0.05(-0.36%)
Oct 04, 2012 12.42 12.61 12.20 12.59 682,244 +0.24(+1.95%)
Oct 03, 2012 12.57 12.66 12.22 12.35 373,836 -0.23(-1.80%)
Oct 02, 2012 12.62 12.76 12.46 12.58 510,708 -0.01(-0.06%)
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.