Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.64 -0.10 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.37 11.58 11.02 11.18 1,119,735 -0.20(-1.78%)
Feb 28, 2012 11.30 11.51 11.27 11.38 1,022,295 +0.12(+1.11%)
Feb 27, 2012 11.16 11.43 10.92 11.26 552,583 +0.00(+0.00%)
Feb 24, 2012 11.20 11.34 11.03 11.26 466,197 +0.03(+0.28%)
Feb 23, 2012 10.95 11.34 10.87 11.23 877,125 +0.33(+3.01%)
Feb 22, 2012 11.19 11.25 10.89 10.90 1,016,312 -0.29(-2.58%)
Feb 21, 2012 11.33 11.33 10.98 11.19 646,467 -0.09(-0.76%)
Feb 17, 2012 11.49 11.49 11.21 11.27 506,125 -0.16(-1.43%)
Feb 16, 2012 11.10 11.59 10.98 11.44 728,033 +0.30(+2.66%)
Feb 15, 2012 11.54 11.56 10.96 11.14 930,914 -0.36(-3.12%)
Feb 14, 2012 11.58 11.62 11.36 11.50 562,059 -0.11(-0.94%)
Feb 13, 2012 11.83 11.86 11.48 11.61 783,328 -0.17(-1.46%)
Feb 10, 2012 11.79 11.79 11.47 11.78 833,924 -0.12(-1.05%)
Feb 09, 2012 12.28 12.28 11.82 11.90 1,083,004 -0.30(-2.49%)
Feb 08, 2012 12.15 12.48 12.15 12.21 1,411,536 +0.05(+0.38%)
Feb 07, 2012 11.73 12.31 11.57 12.16 1,807,350 +0.35(+2.97%)
Feb 06, 2012 11.62 11.81 11.55 11.81 1,218,511 +0.09(+0.73%)
Feb 03, 2012 11.42 11.97 11.38 11.73 2,106,848 +0.53(+4.74%)
Feb 02, 2012 10.68 11.23 10.56 11.19 3,184,266 +0.12(+1.13%)
Feb 01, 2012 10.68 11.11 10.63 11.07 2,027,006 +0.59(+5.66%)
Jan 31, 2012 10.53 10.68 10.34 10.48 2,497,409 +0.01(+0.07%)
Jan 30, 2012 10.52 10.70 10.37 10.47 3,158,376 -0.30(-2.82%)
Jan 27, 2012 10.53 10.81 10.53 10.77 1,693,100 +0.23(+2.22%)
Jan 26, 2012 10.80 10.90 10.53 10.54 3,395,228 -0.20(-1.89%)
Jan 25, 2012 10.30 10.84 10.30 10.74 4,211,582 +0.15(+1.40%)
Jan 24, 2012 10.22 10.74 10.09 10.59 4,713,596 -0.20(-1.88%)
Jan 23, 2012 10.53 10.96 10.45 10.80 2,793,497 +0.42(+4.06%)
Jan 20, 2012 9.923 10.53 9.923 10.38 2,654,170 +0.40(+3.99%)
Jan 19, 2012 9.986 10.24 9.900 9.978 5,410,412 -0.05(-0.54%)
Jan 18, 2012 10.45 10.48 9.884 10.03 14,772,206 -0.42(-4.03%)
Jan 17, 2012 10.28 10.57 9.806 10.45 14,882,971 +0.60(+6.10%)
Jan 13, 2012 9.322 9.986 9.120 9.853 1,229,416 +0.42(+4.47%)
Jan 12, 2012 9.174 9.517 8.940 9.432 2,807,041 +0.66(+7.47%)
Jan 11, 2012 8.971 9.283 8.706 8.776 1,512,213 -0.20(-2.26%)
Jan 10, 2012 9.151 9.361 8.847 8.979 655,138 -0.17(-1.88%)
Jan 09, 2012 9.182 9.283 8.589 9.151 492,575 +0.02(+0.26%)
Jan 06, 2012 9.166 9.556 8.776 9.127 648,289 -0.02(-0.17%)
Jan 05, 2012 8.979 9.205 8.800 9.143 362,171 +0.08(+0.86%)
Jan 04, 2012 8.925 9.244 8.776 9.065 223,145 +0.33(+3.75%)
Dec 30, 2011 8.527 8.761 8.476 8.737 131,380 +0.02(+0.18%)
Dec 29, 2011 8.878 8.909 8.652 8.722 55,936 -0.10(-1.15%)
Dec 28, 2011 8.971 9.268 8.628 8.823 211,479 -0.16(-1.82%)
Dec 27, 2011 8.901 8.987 8.776 8.987 42,545 +0.01(+0.09%)
Dec 23, 2011 9.096 9.166 8.886 8.979 54,100 +0.05(+0.52%)
Dec 21, 2011 9.057 9.057 8.737 8.932 112,836 -0.17(-1.89%)
Dec 20, 2011 8.964 9.151 8.722 9.104 166,496 +0.34(+3.92%)
Dec 19, 2011 8.940 8.971 8.574 8.761 114,589 -0.20(-2.26%)
Dec 16, 2011 9.377 9.588 8.644 8.964 528,487 +0.24(+2.77%)
Dec 15, 2011 8.659 8.753 8.566 8.722 160,760 +0.12(+1.45%)
Dec 14, 2011 8.246 8.620 8.066 8.597 420,455 +0.32(+3.86%)
Dec 13, 2011 8.574 8.574 8.277 8.277 112,907 -0.18(-2.12%)
Dec 12, 2011 8.324 8.472 8.160 8.457 135,688 +0.03(+0.37%)
Dec 09, 2011 8.558 8.581 8.246 8.425 624,296 -0.15(-1.73%)
Dec 08, 2011 8.823 8.839 8.464 8.574 477,364 +0.03(+0.37%)
Dec 07, 2011 8.215 8.597 8.215 8.542 411,054 +0.28(+3.40%)
Dec 06, 2011 8.293 8.332 8.074 8.261 171,315 -0.08(-0.94%)
Dec 05, 2011 8.488 8.519 8.308 8.340 171,744 -0.02(-0.28%)
Dec 02, 2011 8.636 8.636 8.246 8.363 716,618 -0.18(-2.10%)
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.