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 (%)
Oct 31, 2011 9.917 10.18 9.792 9.839 92,200 -0.27(-2.62%)
Oct 28, 2011 9.878 10.22 9.831 10.10 72,557 +0.16(+1.57%)
Oct 27, 2011 9.418 10.10 9.387 9.948 187,297 +0.87(+9.53%)
Oct 26, 2011 9.083 9.176 8.818 9.083 163,996 +0.18(+2.01%)
Oct 25, 2011 9.122 9.348 8.903 8.903 73,507 -0.26(-2.81%)
Oct 24, 2011 9.161 9.394 9.051 9.161 125,439 +0.04(+0.43%)
Oct 21, 2011 8.732 9.129 8.693 9.122 109,979 +0.58(+6.75%)
Oct 20, 2011 8.685 8.685 8.428 8.545 43,292 -0.15(-1.70%)
Oct 19, 2011 8.903 8.989 8.549 8.693 435,170 -0.25(-2.79%)
Oct 18, 2011 8.888 9.566 8.638 8.942 176,506 +0.05(+0.53%)
Oct 17, 2011 9.075 9.075 8.810 8.896 100,494 -0.16(-1.81%)
Oct 14, 2011 8.966 9.075 8.903 9.059 85,694 +0.18(+2.02%)
Oct 13, 2011 8.116 8.989 8.116 8.880 73,731 +0.69(+8.48%)
Oct 12, 2011 8.061 8.241 7.987 8.186 175,673 +0.19(+2.34%)
Oct 11, 2011 7.734 8.139 7.710 7.999 110,547 +0.19(+2.40%)
Oct 10, 2011 7.710 7.898 7.445 7.812 249,523 +0.20(+2.66%)
Oct 07, 2011 8.194 8.334 7.477 7.609 269,191 -0.57(-6.96%)
Oct 06, 2011 8.147 8.280 8.015 8.178 154,970 -0.12(-1.41%)
Oct 05, 2011 7.929 8.490 7.874 8.295 202,875 +0.40(+5.03%)
Oct 04, 2011 7.633 7.905 7.173 7.898 298,250 +0.18(+2.32%)
Oct 03, 2011 8.576 8.576 7.469 7.718 492,851 -0.86(-10.00%)
Sep 30, 2011 8.950 9.067 8.404 8.576 1,964,759 -0.44(-4.84%)
Sep 29, 2011 9.379 9.628 8.841 9.012 305,701 -0.29(-3.10%)
Sep 28, 2011 9.278 9.324 8.708 9.301 320,719 +0.00(+0.00%)
Sep 27, 2011 9.044 9.940 8.599 9.301 643,060 +0.36(+4.01%)
Sep 26, 2011 9.231 9.231 8.841 8.942 202,255 -0.23(-2.47%)
Sep 23, 2011 9.363 9.433 9.020 9.168 236,372 -0.48(-4.93%)
Sep 22, 2011 9.940 10.07 9.558 9.644 48,166 -0.50(-4.92%)
Sep 21, 2011 10.60 10.76 10.14 10.14 66,512 -0.58(-5.45%)
Sep 20, 2011 10.92 10.98 10.68 10.73 98,447 -0.20(-1.85%)
Sep 19, 2011 10.67 10.93 10.64 10.93 34,302 +0.09(+0.79%)
Sep 16, 2011 10.87 10.87 10.56 10.84 71,653 +0.05(+0.51%)
Sep 15, 2011 10.80 10.94 10.68 10.79 191,900 +0.09(+0.87%)
Sep 14, 2011 10.81 10.86 10.63 10.70 38,672 -0.09(-0.79%)
Sep 13, 2011 10.72 10.94 10.64 10.78 29,306 +0.06(+0.58%)
Sep 12, 2011 10.77 11.06 10.53 10.72 23,665 -0.16(-1.50%)
Sep 09, 2011 10.67 10.94 10.67 10.88 18,607 +0.11(+1.01%)
Sep 08, 2011 10.85 10.93 10.63 10.77 383,550 -0.14(-1.29%)
Sep 07, 2011 11.21 11.21 10.83 10.91 183,476 -0.14(-1.27%)
Sep 06, 2011 10.25 11.08 10.25 11.06 89,823 +0.48(+4.50%)
Sep 02, 2011 10.69 10.88 10.50 10.58 89,251 -0.32(-2.93%)
Sep 01, 2011 10.97 11.15 10.82 10.90 165,130 -0.14(-1.27%)
Aug 31, 2011 10.99 11.07 10.86 11.04 82,587 +0.13(+1.21%)
Aug 30, 2011 11.12 11.26 10.79 10.91 91,259 -0.23(-2.03%)
Aug 29, 2011 11.38 11.38 10.88 11.13 295,961 +0.30(+2.73%)
Aug 26, 2011 10.72 10.85 10.65 10.84 63,113 +0.07(+0.65%)
Aug 25, 2011 10.79 10.90 10.70 10.77 67,514 -0.02(-0.22%)
Aug 24, 2011 10.95 11.02 10.72 10.79 45,374 -0.11(-1.00%)
Aug 23, 2011 10.90 11.27 10.84 10.90 150,411 +0.01(+0.07%)
Aug 22, 2011 11.11 11.15 10.76 10.89 40,893 +0.02(+0.22%)
Aug 19, 2011 11.11 11.32 10.86 10.87 244,482 -0.27(-2.45%)
Aug 18, 2011 11.30 11.60 10.70 11.14 236,386 -0.41(-3.51%)
Aug 17, 2011 11.70 11.97 11.41 11.55 228,272 -0.06(-0.54%)
Aug 16, 2011 11.64 11.72 11.50 11.61 84,847 -0.14(-1.19%)
Aug 15, 2011 11.29 12.15 11.29 11.75 295,762 +0.84(+7.72%)
Aug 12, 2011 10.96 10.96 9.815 10.91 427,263 +1.15(+11.74%)
Aug 11, 2011 9.278 9.932 9.278 9.761 1,289,993 +0.64(+7.01%)
Aug 10, 2011 9.356 9.660 9.005 9.122 611,645 -0.59(-6.10%)
Aug 09, 2011 11.11 10.24 9.504 9.714 195,037 -0.13(-1.35%)
Aug 08, 2011 11.11 11.19 9.168 9.847 575,423 -1.75(-15.06%)
Aug 05, 2011 11.93 11.93 11.34 11.59 297,078 -0.41(-3.44%)
Aug 04, 2011 12.98 12.98 11.80 12.01 513,000 -1.17(-8.88%)
Aug 03, 2011 13.21 13.25 12.18 13.18 549,164 +0.08(+0.60%)
Aug 02, 2011 13.49 13.56 13.06 13.10 114,107 -0.39(-2.89%)
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.