Suncoke Energy Inc (NY: SXC )

5.900 -0.100 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 15.86 16.08 15.65 15.82 720,405 +0.11(+0.70%)
Aug 30, 2012 15.78 16.00 15.69 15.71 359,633 -0.21(-1.32%)
Aug 29, 2012 16.61 16.65 15.92 15.92 1,119,800 -0.93(-5.52%)
Aug 27, 2012 16.47 16.90 16.43 16.85 570,960 +0.42(+2.56%)
Aug 24, 2012 16.41 16.62 16.01 16.43 614,221 -0.06(-0.36%)
Aug 23, 2012 17.06 17.09 16.43 16.49 576,008 -0.54(-3.17%)
Aug 22, 2012 17.29 17.36 17.01 17.03 515,578 -0.35(-2.01%)
Aug 21, 2012 17.43 17.53 17.24 17.38 429,994 +0.00(+0.00%)
Aug 20, 2012 17.24 17.50 17.10 17.38 466,524 +0.01(+0.06%)
Aug 17, 2012 16.75 17.39 16.75 17.37 980,496 +0.61(+3.64%)
Aug 16, 2012 16.95 17.03 16.70 16.76 423,030 -0.22(-1.30%)
Aug 15, 2012 16.76 17.04 16.67 16.98 276,046 +0.14(+0.83%)
Aug 14, 2012 16.99 17.00 16.73 16.84 406,254 -0.11(-0.65%)
Aug 13, 2012 17.05 17.19 16.67 16.95 466,953 -0.16(-0.94%)
Aug 10, 2012 16.92 17.16 16.74 17.11 522,968 +0.17(+1.00%)
Aug 09, 2012 16.79 17.14 16.78 16.94 741,241 +0.15(+0.89%)
Aug 08, 2012 16.88 17.12 16.60 16.79 353,142 -0.18(-1.06%)
Aug 07, 2012 16.93 17.12 16.31 16.97 533,552 +0.12(+0.71%)
Aug 06, 2012 16.76 17.07 16.72 16.85 565,800 +0.16(+0.96%)
Aug 03, 2012 16.53 16.87 16.40 16.69 1,049,870 +0.41(+2.52%)
Aug 02, 2012 16.52 17.04 16.14 16.28 1,176,380 -0.37(-2.22%)
Aug 01, 2012 16.20 16.91 16.20 16.65 1,309,114 +0.65(+4.06%)
Jul 31, 2012 16.08 16.44 15.99 16.00 825,410 -0.18(-1.11%)
Jul 30, 2012 15.78 16.25 15.73 16.18 816,485 +0.39(+2.47%)
Jul 27, 2012 15.25 16.00 14.86 15.79 1,899,816 +0.67(+4.43%)
Jul 26, 2012 14.80 15.43 14.39 15.12 1,190,572 +0.59(+4.06%)
Jul 25, 2012 15.16 15.16 14.49 14.53 847,998 -0.58(-3.84%)
Jul 24, 2012 15.27 15.31 14.97 15.11 668,867 -0.10(-0.66%)
Jul 23, 2012 15.26 15.42 15.02 15.21 583,938 -0.40(-2.56%)
Jul 20, 2012 16.21 16.23 15.35 15.61 2,502,599 +0.59(+3.93%)
Jul 19, 2012 14.81 15.17 14.81 15.02 689,900 +0.22(+1.49%)
Jul 18, 2012 14.84 15.25 14.79 14.80 758,856 -0.12(-0.80%)
Jul 17, 2012 14.88 15.00 14.53 14.92 582,038 +0.13(+0.88%)
Jul 16, 2012 14.84 14.88 14.63 14.79 310,852 -0.15(-1.00%)
Jul 13, 2012 14.70 15.00 14.61 14.94 490,157 +0.29(+1.98%)
Jul 12, 2012 14.52 14.88 14.04 14.65 600,257 -0.01(-0.07%)
Jul 11, 2012 14.92 15.12 14.51 14.66 590,795 -0.25(-1.68%)
Jul 10, 2012 15.04 15.18 14.76 14.91 801,033 -0.08(-0.53%)
Jul 09, 2012 14.92 15.22 14.82 14.99 659,510 +0.10(+0.67%)
Jul 06, 2012 14.83 15.14 14.48 14.89 481,423 -0.14(-0.93%)
Jul 05, 2012 14.91 15.11 14.87 15.03 784,931 +0.07(+0.47%)
Jul 03, 2012 14.89 15.00 14.80 14.96 673,939 +0.13(+0.88%)
Jul 02, 2012 14.67 14.83 14.36 14.83 499,187 +0.18(+1.23%)
Jun 29, 2012 14.61 14.74 14.49 14.65 741,943 +0.38(+2.66%)
Jun 28, 2012 13.59 14.36 13.59 14.27 703,211 +0.59(+4.31%)
Jun 27, 2012 13.29 13.84 13.23 13.68 383,310 +0.44(+3.32%)
Jun 26, 2012 13.29 13.45 13.13 13.24 498,961 +0.00(+0.00%)
Jun 25, 2012 13.30 13.37 13.19 13.24 579,972 -0.26(-1.93%)
Jun 22, 2012 13.56 13.58 13.25 13.50 1,331,355 +0.05(+0.37%)
Jun 21, 2012 13.87 13.87 13.32 13.45 789,027 -0.37(-2.68%)
Jun 20, 2012 13.89 14.17 13.64 13.82 1,051,944 -0.02(-0.14%)
Jun 19, 2012 13.86 14.14 13.78 13.84 1,742,626 +0.06(+0.44%)
Jun 18, 2012 13.86 14.12 13.62 13.78 768,517 -0.20(-1.43%)
Jun 15, 2012 13.55 14.02 13.39 13.98 1,554,423 +0.44(+3.25%)
Jun 14, 2012 13.40 13.63 13.30 13.54 299,977 +0.12(+0.89%)
Jun 13, 2012 13.50 13.66 13.33 13.42 442,751 -0.09(-0.67%)
Jun 12, 2012 13.62 13.78 13.33 13.51 854,693 -0.04(-0.30%)
Jun 11, 2012 14.26 14.34 13.55 13.55 876,365 -0.55(-3.90%)
Jun 08, 2012 14.29 14.29 13.94 14.10 515,425 -0.25(-1.74%)
Jun 07, 2012 14.62 15.00 14.27 14.35 860,630 +0.00(+0.00%)
Jun 06, 2012 14.26 14.45 14.09 14.35 516,129 +0.20(+1.41%)
Jun 05, 2012 14.04 14.29 13.74 14.15 810,494 +0.04(+0.28%)
Jun 04, 2012 14.06 14.21 13.72 14.11 669,223 +0.10(+0.71%)
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.