Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 12.65 12.70 12.52 12.60 606,239 -0.05(-0.42%)
Sep 26, 2013 12.65 12.73 12.46 12.65 539,938 +0.05(+0.36%)
Sep 25, 2013 12.47 12.70 12.47 12.61 573,259 +0.14(+1.09%)
Sep 24, 2013 12.59 12.64 12.42 12.47 372,242 -0.09(-0.72%)
Sep 23, 2013 12.45 12.64 12.42 12.56 342,892 +0.15(+1.22%)
Sep 20, 2013 12.68 12.72 12.38 12.41 1,403,478 -0.23(-1.79%)
Sep 19, 2013 12.98 13.05 12.61 12.64 450,320 -0.29(-2.28%)
Sep 18, 2013 12.50 12.98 12.39 12.93 622,653 +0.40(+3.19%)
Sep 17, 2013 12.35 12.69 12.31 12.53 545,689 +0.18(+1.47%)
Sep 16, 2013 12.41 12.60 12.32 12.35 592,677 -0.02(-0.18%)
Sep 13, 2013 12.60 12.64 12.27 12.37 605,084 -0.17(-1.32%)
Sep 12, 2013 12.68 12.73 12.45 12.54 529,132 -0.20(-1.60%)
Sep 11, 2013 12.61 12.76 12.40 12.74 453,009 +0.14(+1.14%)
Sep 10, 2013 12.68 12.76 12.40 12.60 309,574 -0.02(-0.12%)
Sep 09, 2013 12.56 12.64 12.39 12.61 463,160 +0.08(+0.66%)
Sep 06, 2013 12.31 12.62 12.20 12.53 1,020,748 +0.38(+3.10%)
Sep 05, 2013 12.03 12.27 12.01 12.15 522,915 +0.11(+0.88%)
Sep 04, 2013 12.11 12.11 11.97 12.05 493,043 -0.02(-0.13%)
Sep 03, 2013 12.00 12.17 11.71 12.06 537,942 +0.20(+1.65%)
Aug 30, 2013 11.97 12.07 11.77 11.87 523,439 -0.14(-1.19%)
Aug 29, 2013 12.00 12.22 11.94 12.01 1,172,080 -0.02(-0.19%)
Aug 28, 2013 12.04 12.12 11.96 12.03 361,428 -0.02(-0.19%)
Aug 27, 2013 12.30 12.36 12.00 12.06 348,011 -0.37(-2.98%)
Aug 26, 2013 12.45 12.68 12.36 12.43 283,327 -0.02(-0.18%)
Aug 23, 2013 12.33 12.47 12.24 12.45 418,399 +0.14(+1.10%)
Aug 22, 2013 11.97 12.37 11.97 12.31 363,750 +0.43(+3.62%)
Aug 21, 2013 12.06 12.15 11.84 11.88 404,259 -0.17(-1.38%)
Aug 20, 2013 12.16 12.30 12.03 12.05 404,223 -0.10(-0.81%)
Aug 19, 2013 12.24 12.30 12.08 12.15 354,969 -0.14(-1.11%)
Aug 16, 2013 12.21 12.36 12.10 12.28 314,432 +0.01(+0.06%)
Aug 15, 2013 12.30 12.59 12.06 12.27 747,420 -0.14(-1.15%)
Aug 14, 2013 12.30 12.66 12.29 12.42 249,773 +0.09(+0.73%)
Aug 13, 2013 12.64 12.64 12.31 12.33 333,719 -0.25(-1.98%)
Aug 12, 2013 12.31 12.60 12.31 12.58 493,785 +0.19(+1.52%)
Aug 09, 2013 12.09 12.52 12.09 12.39 742,646 +0.28(+2.31%)
Aug 08, 2013 12.01 12.21 11.95 12.11 642,668 +0.22(+1.84%)
Aug 07, 2013 11.73 11.98 11.46 11.89 758,439 +0.09(+0.77%)
Aug 06, 2013 12.00 12.00 11.77 11.80 534,186 -0.27(-2.25%)
Aug 05, 2013 12.00 12.18 11.97 12.07 608,641 +0.02(+0.13%)
Aug 02, 2013 12.21 12.21 11.98 12.06 670,386 -0.16(-1.30%)
Aug 01, 2013 12.04 12.27 12.01 12.21 1,242,993 +0.29(+2.47%)
Jul 31, 2013 12.09 12.23 11.90 11.92 402,652 -0.14(-1.19%)
Jul 30, 2013 12.00 12.16 11.97 12.06 384,832 +0.07(+0.57%)
Jul 29, 2013 12.19 12.19 11.91 12.00 517,233 -0.20(-1.61%)
Jul 26, 2013 11.40 12.26 11.34 12.19 1,109,168 +0.73(+6.39%)
Jul 25, 2013 11.60 11.96 11.44 11.46 2,643,279 -0.19(-1.62%)
Jul 24, 2013 11.71 11.73 11.47 11.65 497,719 -0.03(-0.26%)
Jul 23, 2013 11.71 12.00 11.65 11.68 810,616 +0.05(+0.45%)
Jul 22, 2013 11.50 11.65 11.47 11.63 853,231 +0.14(+1.18%)
Jul 19, 2013 11.64 11.76 11.39 11.49 396,237 -0.17(-1.49%)
Jul 18, 2013 11.54 11.76 11.52 11.66 506,066 +0.09(+0.78%)
Jul 17, 2013 11.43 11.64 11.33 11.57 369,729 +0.21(+1.86%)
Jul 16, 2013 11.41 11.46 11.35 11.36 393,781 -0.07(-0.59%)
Jul 15, 2013 11.38 11.47 11.32 11.43 438,170 +0.03(+0.26%)
Jul 12, 2013 11.39 11.43 11.20 11.40 458,478 -0.01(-0.07%)
Jul 11, 2013 11.32 11.50 11.28 11.41 717,362 +0.24(+2.16%)
Jul 10, 2013 11.04 11.23 10.98 11.17 666,355 +0.17(+1.51%)
Jul 09, 2013 10.91 11.11 10.78 11.00 755,429 +0.22(+2.03%)
Jul 08, 2013 10.62 10.93 10.33 10.78 971,339 +0.32(+3.03%)
Jul 05, 2013 10.70 10.70 10.24 10.46 555,084 +0.12(+1.17%)
Jul 03, 2013 10.46 10.48 10.28 10.34 467,078 -0.15(-1.44%)
Jul 02, 2013 10.59 10.68 10.34 10.49 963,240 -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.