Skip to main content

Suncoke Energy Inc (NY: SXC )

8.135 +0.125 (+1.56%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 12.66 12.70 12.52 12.61 605,853 -0.05(-0.42%)
Sep 26, 2013 12.66 12.74 12.46 12.66 539,594 +0.05(+0.36%)
Sep 25, 2013 12.48 12.70 12.48 12.61 572,895 +0.14(+1.09%)
Sep 24, 2013 12.60 12.64 12.43 12.48 372,005 -0.09(-0.72%)
Sep 23, 2013 12.46 12.65 12.43 12.57 342,673 +0.15(+1.22%)
Sep 20, 2013 12.69 12.73 12.39 12.42 1,402,585 -0.23(-1.79%)
Sep 19, 2013 12.99 13.06 12.61 12.64 450,034 -0.29(-2.28%)
Sep 18, 2013 12.51 12.99 12.40 12.94 622,257 +0.40(+3.19%)
Sep 17, 2013 12.36 12.70 12.32 12.54 545,342 +0.18(+1.47%)
Sep 16, 2013 12.42 12.61 12.33 12.36 592,300 -0.02(-0.18%)
Sep 13, 2013 12.61 12.65 12.28 12.38 604,700 -0.17(-1.32%)
Sep 12, 2013 12.69 12.73 12.46 12.55 528,795 -0.20(-1.60%)
Sep 11, 2013 12.61 12.77 12.41 12.75 452,720 +0.14(+1.14%)
Sep 10, 2013 12.69 12.77 12.41 12.61 309,377 -0.02(-0.12%)
Sep 09, 2013 12.57 12.65 12.40 12.62 462,865 +0.08(+0.66%)
Sep 06, 2013 12.32 12.63 12.21 12.54 1,020,098 +0.38(+3.10%)
Sep 05, 2013 12.03 12.28 12.02 12.16 522,583 +0.11(+0.88%)
Sep 04, 2013 12.12 12.12 11.98 12.06 492,729 -0.02(-0.13%)
Sep 03, 2013 12.01 12.18 11.72 12.07 537,599 +0.20(+1.65%)
Aug 30, 2013 11.98 12.08 11.78 11.87 523,106 -0.14(-1.19%)
Aug 29, 2013 12.00 12.23 11.95 12.02 1,171,334 -0.02(-0.19%)
Aug 28, 2013 12.05 12.13 11.96 12.04 361,198 -0.02(-0.19%)
Aug 27, 2013 12.31 12.37 12.01 12.06 347,789 -0.37(-2.98%)
Aug 26, 2013 12.46 12.69 12.37 12.43 283,147 -0.02(-0.18%)
Aug 23, 2013 12.33 12.48 12.25 12.46 418,132 +0.14(+1.10%)
Aug 22, 2013 11.98 12.38 11.98 12.32 363,519 +0.43(+3.62%)
Aug 21, 2013 12.06 12.15 11.84 11.89 404,002 -0.17(-1.38%)
Aug 20, 2013 12.17 12.31 12.04 12.06 403,966 -0.10(-0.81%)
Aug 19, 2013 12.25 12.30 12.09 12.15 354,743 -0.14(-1.11%)
Aug 16, 2013 12.22 12.37 12.11 12.29 314,232 +0.01(+0.06%)
Aug 15, 2013 12.31 12.60 12.07 12.28 746,945 -0.14(-1.15%)
Aug 14, 2013 12.31 12.67 12.30 12.43 249,614 +0.09(+0.73%)
Aug 13, 2013 12.64 12.65 12.32 12.33 333,506 -0.25(-1.98%)
Aug 12, 2013 12.32 12.61 12.32 12.58 493,471 +0.19(+1.52%)
Aug 09, 2013 12.09 12.53 12.09 12.40 742,173 +0.28(+2.31%)
Aug 08, 2013 12.02 12.22 11.96 12.12 642,259 +0.22(+1.84%)
Aug 07, 2013 11.74 11.99 11.47 11.90 757,957 +0.09(+0.77%)
Aug 06, 2013 12.00 12.00 11.78 11.81 533,846 -0.27(-2.25%)
Aug 05, 2013 12.00 12.18 11.98 12.08 608,254 +0.02(+0.13%)
Aug 02, 2013 12.22 12.22 11.99 12.06 669,960 -0.16(-1.30%)
Aug 01, 2013 12.05 12.28 12.02 12.22 1,242,202 +0.29(+2.47%)
Jul 31, 2013 12.09 12.24 11.91 11.93 402,396 -0.14(-1.19%)
Jul 30, 2013 12.01 12.16 11.98 12.07 384,587 +0.07(+0.57%)
Jul 29, 2013 12.20 12.20 11.92 12.00 516,904 -0.20(-1.61%)
Jul 26, 2013 11.41 12.27 11.35 12.20 1,108,463 +0.73(+6.39%)
Jul 25, 2013 11.60 11.96 11.45 11.47 2,641,597 -0.19(-1.62%)
Jul 24, 2013 11.72 11.74 11.47 11.66 497,403 -0.03(-0.26%)
Jul 23, 2013 11.72 12.01 11.65 11.69 810,100 +0.05(+0.45%)
Jul 22, 2013 11.51 11.66 11.48 11.63 852,688 +0.14(+1.18%)
Jul 19, 2013 11.65 11.77 11.40 11.50 395,985 -0.17(-1.49%)
Jul 18, 2013 11.55 11.77 11.53 11.67 505,744 +0.09(+0.78%)
Jul 17, 2013 11.44 11.65 11.34 11.58 369,493 +0.21(+1.86%)
Jul 16, 2013 11.41 11.47 11.36 11.37 393,530 -0.07(-0.59%)
Jul 15, 2013 11.38 11.47 11.33 11.44 437,892 +0.03(+0.26%)
Jul 12, 2013 11.40 11.44 11.20 11.41 458,186 -0.01(-0.07%)
Jul 11, 2013 11.32 11.51 11.29 11.41 716,906 +0.24(+2.16%)
Jul 10, 2013 11.04 11.23 10.98 11.17 665,931 +0.17(+1.51%)
Jul 09, 2013 10.92 11.12 10.79 11.01 754,949 +0.22(+2.03%)
Jul 08, 2013 10.63 10.94 10.33 10.79 970,721 +0.32(+3.03%)
Jul 05, 2013 10.70 10.70 10.25 10.47 554,730 +0.12(+1.17%)
Jul 03, 2013 10.47 10.49 10.28 10.35 466,781 -0.15(-1.44%)
Jul 02, 2013 10.60 10.69 10.35 10.50 962,627 -0.10(-0.93%)
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.