Skip to main content

Suncoke Energy Inc (NY: SXC )

8.235 +0.225 (+2.81%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.64 10.80 10.46 10.59 1,495,561 -0.11(-0.99%)
May 30, 2012 10.98 10.98 10.61 10.70 881,453 -0.42(-3.80%)
May 29, 2012 11.05 11.22 10.83 11.12 986,713 +0.23(+2.08%)
May 25, 2012 10.82 10.91 10.70 10.89 675,651 +0.08(+0.70%)
May 24, 2012 10.86 10.90 10.60 10.82 774,068 -0.02(-0.21%)
May 23, 2012 10.55 10.84 10.45 10.84 1,145,743 +0.16(+1.48%)
May 22, 2012 10.95 11.01 10.57 10.68 1,508,819 -0.28(-2.55%)
May 21, 2012 10.84 11.01 10.65 10.96 1,292,838 +0.12(+1.11%)
May 18, 2012 10.91 10.95 10.56 10.84 1,422,862 -0.01(-0.07%)
May 17, 2012 11.27 11.32 10.75 10.85 1,393,521 -0.33(-2.97%)
May 16, 2012 10.90 11.32 10.89 11.18 1,285,277 +0.21(+1.93%)
May 15, 2012 11.04 11.04 10.56 10.97 1,505,686 -0.10(-0.89%)
May 14, 2012 11.10 11.29 11.05 11.07 710,688 -0.20(-1.74%)
May 11, 2012 11.11 11.47 11.04 11.26 526,623 +0.05(+0.40%)
May 10, 2012 11.37 11.55 11.02 11.22 1,580,109 -0.10(-0.87%)
May 09, 2012 10.89 11.47 10.84 11.32 1,384,948 +0.26(+2.39%)
May 08, 2012 10.71 11.14 10.61 11.05 1,289,591 +0.23(+2.09%)
May 07, 2012 10.68 10.92 10.58 10.83 625,306 +0.11(+1.06%)
May 04, 2012 10.95 11.05 10.70 10.71 851,532 -0.34(-3.07%)
May 03, 2012 11.33 11.48 10.97 11.05 1,400,906 -0.32(-2.79%)
May 02, 2012 11.32 11.56 11.29 11.37 2,151,545 -0.01(-0.07%)
May 01, 2012 11.48 11.60 11.21 11.38 1,889,990 -0.11(-0.92%)
Apr 30, 2012 11.31 11.55 11.20 11.48 1,791,185 +0.19(+1.67%)
Apr 27, 2012 11.21 11.32 11.04 11.29 936,414 +0.13(+1.15%)
Apr 26, 2012 10.83 11.17 10.74 11.17 1,041,909 +0.26(+2.42%)
Apr 25, 2012 10.95 11.01 10.84 10.90 1,114,452 +0.09(+0.84%)
Apr 24, 2012 10.55 10.94 10.46 10.81 671,273 +0.26(+2.50%)
Apr 23, 2012 10.55 10.67 10.47 10.55 829,453 -0.24(-2.24%)
Apr 20, 2012 10.89 11.05 10.67 10.79 569,920 +0.02(+0.14%)
Apr 19, 2012 10.67 10.78 10.49 10.77 678,791 +0.14(+1.28%)
Apr 18, 2012 10.75 10.88 10.55 10.64 532,449 -0.21(-1.95%)
Apr 17, 2012 10.99 11.14 10.83 10.85 514,332 -0.02(-0.14%)
Apr 16, 2012 10.83 11.10 10.67 10.86 755,111 +0.11(+0.98%)
Apr 13, 2012 10.93 11.03 10.70 10.76 812,490 -0.23(-2.13%)
Apr 12, 2012 10.50 11.09 10.49 10.99 698,070 +0.37(+3.48%)
Apr 11, 2012 10.69 10.77 10.46 10.62 578,450 +0.06(+0.57%)
Apr 10, 2012 10.76 10.91 10.42 10.56 987,535 -0.25(-2.30%)
Apr 09, 2012 10.77 10.98 10.64 10.81 728,099 -0.17(-1.51%)
Apr 05, 2012 9.883 11.23 9.883 10.98 870,264 +0.41(+3.93%)
Apr 04, 2012 10.71 10.83 10.46 10.56 570,867 -0.30(-2.78%)
Apr 03, 2012 10.90 11.19 10.77 10.86 789,451 -0.08(-0.69%)
Apr 02, 2012 10.69 11.15 10.60 10.94 1,273,452 +0.22(+2.04%)
Mar 30, 2012 10.87 10.92 10.55 10.72 493,405 -0.04(-0.35%)
Mar 29, 2012 10.37 10.80 10.30 10.76 748,626 +0.27(+2.59%)
Mar 28, 2012 10.72 10.72 10.37 10.49 857,061 -0.26(-2.39%)
Mar 27, 2012 10.80 11.04 10.72 10.74 557,011 -0.06(-0.56%)
Mar 26, 2012 10.74 10.88 10.62 10.80 768,779 +0.16(+1.49%)
Mar 23, 2012 10.53 10.78 10.31 10.64 1,070,270 +0.08(+0.71%)
Mar 22, 2012 10.71 10.71 10.37 10.57 821,571 -0.25(-2.30%)
Mar 21, 2012 10.95 11.01 10.71 10.82 625,657 -0.05(-0.42%)
Mar 20, 2012 10.98 11.07 10.68 10.86 1,084,371 -0.11(-1.03%)
Mar 19, 2012 10.86 11.41 10.86 10.98 2,453,695 +0.51(+4.83%)
Mar 16, 2012 10.55 10.67 10.41 10.47 5,917,066 -0.08(-0.71%)
Mar 15, 2012 10.85 10.87 10.48 10.55 1,214,761 -0.32(-2.92%)
Mar 14, 2012 10.93 11.00 10.74 10.86 868,334 -0.11(-0.96%)
Mar 13, 2012 10.87 10.98 10.67 10.97 956,834 +0.14(+1.32%)
Mar 12, 2012 10.80 11.12 10.66 10.83 1,211,520 +0.05(+0.42%)
Mar 09, 2012 10.46 10.86 10.43 10.78 884,214 +0.30(+2.88%)
Mar 08, 2012 10.51 10.55 10.32 10.48 580,908 +0.06(+0.58%)
Mar 07, 2012 10.10 10.47 10.03 10.42 929,721 +0.35(+3.52%)
Mar 06, 2012 10.32 10.32 9.996 10.06 1,619,268 -0.38(-3.68%)
Mar 05, 2012 10.64 10.74 10.40 10.45 941,856 -0.24(-2.26%)
Mar 02, 2012 11.05 11.14 10.65 10.69 1,090,398 -0.39(-3.54%)
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.