Skip to main content

Suncoke Energy Inc (NY: SXC )

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 12.37 12.47 12.16 12.26 506,506 -0.15(-1.19%)
Aug 29, 2013 12.40 12.63 12.34 12.41 1,134,165 -0.02(-0.19%)
Aug 28, 2013 12.44 12.53 12.36 12.44 349,736 -0.02(-0.19%)
Aug 27, 2013 12.72 12.77 12.40 12.46 336,753 -0.38(-2.97%)
Aug 26, 2013 12.86 13.11 12.77 12.84 274,162 -0.02(-0.18%)
Aug 23, 2013 12.74 12.89 12.65 12.86 404,864 +0.14(+1.10%)
Aug 22, 2013 12.37 12.79 12.37 12.72 351,984 +0.44(+3.62%)
Aug 21, 2013 12.46 12.55 12.23 12.28 391,182 -0.17(-1.38%)
Aug 20, 2013 12.57 12.72 12.44 12.45 391,147 -0.10(-0.81%)
Aug 19, 2013 12.65 12.71 12.48 12.55 343,486 -0.14(-1.11%)
Aug 16, 2013 12.62 12.77 12.51 12.69 304,261 +0.01(+0.06%)
Aug 15, 2013 12.72 13.01 12.47 12.68 723,242 -0.15(-1.15%)
Aug 14, 2013 12.72 13.08 12.70 12.83 241,694 +0.09(+0.73%)
Aug 13, 2013 13.06 13.07 12.72 12.74 322,923 -0.26(-1.98%)
Aug 12, 2013 12.72 13.02 12.72 13.00 477,812 +0.19(+1.52%)
Aug 09, 2013 12.49 12.94 12.49 12.80 718,622 +0.29(+2.31%)
Aug 08, 2013 12.41 12.62 12.35 12.51 621,878 +0.23(+1.84%)
Aug 07, 2013 12.12 12.38 11.85 12.29 733,905 +0.09(+0.77%)
Aug 06, 2013 12.40 12.40 12.16 12.19 516,906 -0.28(-2.25%)
Aug 05, 2013 12.40 12.58 12.37 12.47 588,952 +0.02(+0.13%)
Aug 02, 2013 12.62 12.62 12.38 12.46 648,700 -0.16(-1.30%)
Aug 01, 2013 12.44 12.68 12.41 12.62 1,202,784 +0.30(+2.47%)
Jul 31, 2013 12.49 12.64 12.30 12.32 389,627 -0.15(-1.19%)
Jul 30, 2013 12.40 12.56 12.37 12.47 372,383 +0.07(+0.57%)
Jul 29, 2013 12.60 12.60 12.31 12.40 500,501 -0.20(-1.61%)
Jul 26, 2013 11.78 12.67 11.72 12.60 1,073,288 +0.76(+6.39%)
Jul 25, 2013 11.98 12.36 11.83 11.84 2,557,773 -0.19(-1.62%)
Jul 24, 2013 12.10 12.12 11.85 12.04 481,619 -0.03(-0.26%)
Jul 23, 2013 12.10 12.40 12.04 12.07 784,393 +0.05(+0.45%)
Jul 22, 2013 11.89 12.04 11.86 12.01 825,630 +0.14(+1.18%)
Jul 19, 2013 12.03 12.15 11.77 11.87 383,419 -0.18(-1.49%)
Jul 18, 2013 11.93 12.15 11.90 12.05 489,696 +0.09(+0.78%)
Jul 17, 2013 11.81 12.03 11.71 11.96 357,768 +0.22(+1.86%)
Jul 16, 2013 11.79 11.84 11.73 11.74 381,042 -0.07(-0.59%)
Jul 15, 2013 11.76 11.85 11.70 11.81 423,996 +0.03(+0.26%)
Jul 12, 2013 11.77 11.81 11.57 11.78 443,647 -0.01(-0.07%)
Jul 11, 2013 11.69 11.89 11.66 11.79 694,157 +0.25(+2.16%)
Jul 10, 2013 11.41 11.60 11.34 11.54 644,800 +0.17(+1.51%)
Jul 09, 2013 11.27 11.48 11.14 11.37 730,992 +0.23(+2.03%)
Jul 08, 2013 10.98 11.30 10.67 11.14 939,918 +0.33(+3.03%)
Jul 05, 2013 11.06 11.06 10.59 10.81 537,127 +0.12(+1.17%)
Jul 03, 2013 10.81 10.83 10.62 10.69 451,969 -0.16(-1.44%)
Jul 02, 2013 10.95 11.04 10.69 10.84 932,081 -0.10(-0.93%)
Jul 01, 2013 10.88 11.04 10.62 10.95 790,748 +0.02(+0.14%)
Jun 28, 2013 11.02 11.11 10.83 10.93 2,918,398 -0.13(-1.20%)
Jun 26, 2013 11.04 11.12 10.94 11.06 1,650,366 +0.09(+0.85%)
Jun 25, 2013 11.13 11.14 10.80 10.97 661,570 +0.01(+0.07%)
Jun 24, 2013 11.03 11.12 10.85 10.96 753,579 -0.20(-1.82%)
Jun 21, 2013 11.26 11.30 11.09 11.16 1,495,729 -0.09(-0.76%)
Jun 20, 2013 11.30 11.45 11.03 11.25 913,391 -0.23(-1.97%)
Jun 19, 2013 11.76 11.81 11.28 11.48 1,769,429 -0.38(-3.22%)
Jun 18, 2013 11.94 12.03 11.83 11.86 341,203 -0.08(-0.65%)
Jun 17, 2013 11.87 11.96 11.71 11.94 781,357 +0.18(+1.53%)
Jun 14, 2013 11.96 11.98 11.61 11.76 582,466 -0.16(-1.37%)
Jun 13, 2013 11.62 11.92 11.55 11.92 898,499 +0.32(+2.76%)
Jun 12, 2013 11.96 11.98 11.59 11.60 479,994 -0.25(-2.11%)
Jun 11, 2013 11.95 11.95 11.73 11.85 581,469 -0.18(-1.49%)
Jun 10, 2013 11.98 12.04 11.73 12.03 338,689 +0.05(+0.46%)
Jun 07, 2013 12.05 12.08 11.84 11.98 511,392 +0.02(+0.13%)
Jun 06, 2013 11.94 12.08 11.79 11.96 745,632 +0.00(+0.00%)
Jun 05, 2013 12.05 12.13 11.95 11.96 460,341 -0.09(-0.71%)
Jun 04, 2013 12.26 12.33 11.90 12.05 518,050 -0.19(-1.53%)
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.