Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.65 10.81 10.47 10.60 1,494,609 -0.11(-0.99%)
May 30, 2012 10.98 10.98 10.61 10.70 880,892 -0.42(-3.80%)
May 29, 2012 11.06 11.23 10.83 11.13 986,085 +0.23(+2.08%)
May 25, 2012 10.83 10.92 10.70 10.90 675,221 +0.08(+0.70%)
May 24, 2012 10.87 10.91 10.61 10.83 773,575 -0.02(-0.21%)
May 23, 2012 10.55 10.85 10.46 10.85 1,145,014 +0.16(+1.48%)
May 22, 2012 10.95 11.01 10.58 10.69 1,507,859 -0.28(-2.55%)
May 21, 2012 10.85 11.02 10.66 10.97 1,292,016 +0.12(+1.11%)
May 18, 2012 10.92 10.96 10.57 10.85 1,421,957 -0.01(-0.07%)
May 17, 2012 11.28 11.32 10.76 10.86 1,392,635 -0.33(-2.97%)
May 16, 2012 10.91 11.32 10.90 11.19 1,284,460 +0.21(+1.93%)
May 15, 2012 11.05 11.05 10.57 10.98 1,504,729 -0.10(-0.89%)
May 14, 2012 11.11 11.30 11.06 11.07 710,236 -0.20(-1.74%)
May 11, 2012 11.12 11.48 11.04 11.27 526,288 +0.05(+0.40%)
May 10, 2012 11.38 11.56 11.03 11.23 1,579,104 -0.10(-0.87%)
May 09, 2012 10.89 11.47 10.85 11.32 1,384,067 +0.26(+2.39%)
May 08, 2012 10.71 11.15 10.62 11.06 1,288,770 +0.23(+2.09%)
May 07, 2012 10.69 10.92 10.58 10.83 624,908 +0.11(+1.06%)
May 04, 2012 10.95 11.06 10.70 10.72 850,991 -0.34(-3.07%)
May 03, 2012 11.34 11.49 10.98 11.06 1,400,015 -0.32(-2.79%)
May 02, 2012 11.32 11.56 11.29 11.38 2,150,176 -0.01(-0.07%)
May 01, 2012 11.49 11.60 11.22 11.38 1,888,788 -0.11(-0.92%)
Apr 30, 2012 11.32 11.56 11.21 11.49 1,790,046 +0.19(+1.67%)
Apr 27, 2012 11.22 11.32 11.04 11.30 935,818 +0.13(+1.15%)
Apr 26, 2012 10.83 11.17 10.75 11.17 1,041,246 +0.26(+2.42%)
Apr 25, 2012 10.96 11.02 10.85 10.91 1,113,743 +0.09(+0.84%)
Apr 24, 2012 10.55 10.95 10.46 10.82 670,846 +0.26(+2.50%)
Apr 23, 2012 10.56 10.67 10.48 10.55 828,925 -0.24(-2.24%)
Apr 20, 2012 10.90 11.06 10.68 10.79 569,558 +0.02(+0.14%)
Apr 19, 2012 10.67 10.79 10.49 10.78 678,360 +0.14(+1.28%)
Apr 18, 2012 10.76 10.89 10.56 10.64 532,110 -0.21(-1.95%)
Apr 17, 2012 11.00 11.15 10.83 10.86 514,005 -0.02(-0.14%)
Apr 16, 2012 10.83 11.11 10.67 10.87 754,631 +0.11(+0.98%)
Apr 13, 2012 10.94 11.04 10.70 10.76 811,973 -0.23(-2.13%)
Apr 12, 2012 10.51 11.10 10.49 11.00 697,626 +0.37(+3.48%)
Apr 11, 2012 10.70 10.78 10.46 10.63 578,082 +0.06(+0.57%)
Apr 10, 2012 10.76 10.92 10.43 10.57 986,907 -0.25(-2.30%)
Apr 09, 2012 10.77 10.98 10.65 10.82 727,636 -0.17(-1.51%)
Apr 05, 2012 9.889 11.24 9.889 10.98 869,710 +0.42(+3.93%)
Apr 04, 2012 10.72 10.83 10.47 10.57 570,504 -0.30(-2.78%)
Apr 03, 2012 10.91 11.20 10.78 10.87 788,948 -0.08(-0.69%)
Apr 02, 2012 10.70 11.16 10.61 10.95 1,272,642 +0.22(+2.04%)
Mar 30, 2012 10.88 10.93 10.55 10.73 493,091 -0.04(-0.35%)
Mar 29, 2012 10.38 10.81 10.30 10.76 748,150 +0.27(+2.59%)
Mar 28, 2012 10.73 10.73 10.37 10.49 856,516 -0.26(-2.39%)
Mar 27, 2012 10.81 11.04 10.73 10.75 556,657 -0.06(-0.56%)
Mar 26, 2012 10.74 10.89 10.63 10.81 768,290 +0.16(+1.49%)
Mar 23, 2012 10.54 10.79 10.32 10.65 1,069,589 +0.08(+0.71%)
Mar 22, 2012 10.72 10.72 10.37 10.58 821,049 -0.25(-2.30%)
Mar 21, 2012 10.95 11.01 10.71 10.83 625,259 -0.05(-0.42%)
Mar 20, 2012 10.99 11.07 10.69 10.87 1,083,681 -0.11(-1.03%)
Mar 19, 2012 10.86 11.42 10.86 10.98 2,452,134 +0.51(+4.83%)
Mar 16, 2012 10.55 10.68 10.42 10.48 5,913,301 -0.08(-0.72%)
Mar 15, 2012 10.86 10.88 10.49 10.55 1,213,988 -0.32(-2.92%)
Mar 14, 2012 10.94 11.00 10.75 10.87 867,781 -0.11(-0.96%)
Mar 13, 2012 10.88 10.98 10.68 10.98 956,225 +0.14(+1.32%)
Mar 12, 2012 10.81 11.13 10.67 10.83 1,210,749 +0.05(+0.42%)
Mar 09, 2012 10.47 10.87 10.44 10.79 883,651 +0.30(+2.88%)
Mar 08, 2012 10.52 10.55 10.33 10.49 580,538 +0.06(+0.58%)
Mar 07, 2012 10.11 10.48 10.04 10.43 929,130 +0.35(+3.52%)
Mar 06, 2012 10.33 10.33 10.00 10.07 1,618,238 -0.38(-3.68%)
Mar 05, 2012 10.64 10.75 10.40 10.46 941,257 -0.24(-2.26%)
Mar 02, 2012 11.06 11.15 10.66 10.70 1,089,705 -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.