Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.89 12.98 12.61 12.67 714,732 -0.17(-1.34%)
Nov 29, 2012 13.02 13.06 12.75 12.84 472,838 -0.09(-0.72%)
Nov 28, 2012 12.86 13.20 12.75 12.93 736,434 -0.04(-0.30%)
Nov 27, 2012 12.94 13.19 12.86 12.97 598,393 -0.01(-0.06%)
Nov 26, 2012 12.72 13.00 12.54 12.98 658,034 +0.24(+1.90%)
Nov 23, 2012 12.56 12.75 12.42 12.74 296,661 +0.25(+2.00%)
Nov 21, 2012 12.26 12.61 12.21 12.49 444,892 +0.30(+2.43%)
Nov 20, 2012 12.69 12.76 12.08 12.19 840,811 -0.54(-4.23%)
Nov 19, 2012 12.44 12.79 12.44 12.73 386,067 +0.43(+3.49%)
Nov 16, 2012 12.28 12.53 11.91 12.30 576,190 -0.04(-0.32%)
Nov 15, 2012 12.35 12.67 12.09 12.34 700,715 -0.06(-0.50%)
Nov 14, 2012 12.75 12.86 12.29 12.40 742,558 -0.34(-2.69%)
Nov 13, 2012 13.14 13.17 12.75 12.75 593,271 -0.30(-2.33%)
Nov 12, 2012 13.14 13.22 12.93 13.05 406,266 -0.03(-0.24%)
Nov 09, 2012 12.86 13.33 12.76 13.08 410,024 +0.11(+0.84%)
Nov 08, 2012 12.99 13.18 12.85 12.97 608,991 -0.10(-0.77%)
Nov 07, 2012 13.07 13.21 12.43 13.07 1,091,276 -0.27(-2.04%)
Nov 06, 2012 13.11 13.44 12.89 13.35 579,248 +0.45(+3.51%)
Nov 05, 2012 12.68 13.23 12.66 12.89 558,511 +0.18(+1.41%)
Nov 02, 2012 12.95 13.14 12.59 12.72 685,491 -0.13(-1.03%)
Nov 01, 2012 12.53 12.97 12.23 12.85 677,582 +0.32(+2.55%)
Oct 31, 2012 12.74 12.99 12.40 12.53 547,414 -0.23(-1.77%)
Oct 26, 2012 12.58 12.75 12.75 12.75 549,622 +0.16(+1.30%)
Oct 25, 2012 12.70 12.75 12.26 12.59 629,602 +0.02(+0.19%)
Oct 24, 2012 12.83 12.89 12.01 12.57 1,014,100 -0.26(-2.01%)
Oct 23, 2012 13.01 13.04 12.46 12.82 453,871 -0.09(-0.72%)
Oct 19, 2012 13.13 13.13 12.70 12.92 409,337 -0.27(-2.01%)
Oct 18, 2012 13.21 13.38 13.10 13.18 450,505 -0.03(-0.24%)
Oct 17, 2012 13.14 13.36 12.72 13.21 480,130 +0.13(+1.01%)
Oct 16, 2012 13.15 13.25 13.00 13.08 344,153 -0.02(-0.18%)
Oct 15, 2012 12.75 13.14 12.55 13.11 377,770 +0.37(+2.94%)
Oct 12, 2012 13.01 13.01 12.52 12.73 561,533 -0.30(-2.33%)
Oct 11, 2012 13.07 13.25 12.98 13.04 597,991 +0.04(+0.30%)
Oct 10, 2012 13.07 13.23 12.93 13.00 509,940 -0.06(-0.48%)
Oct 09, 2012 12.83 13.22 12.80 13.06 673,371 +0.25(+1.95%)
Oct 08, 2012 12.89 13.04 12.76 12.81 362,980 -0.16(-1.20%)
Oct 05, 2012 13.11 13.25 12.95 12.97 537,546 -0.05(-0.36%)
Oct 04, 2012 12.83 13.04 12.61 13.01 660,175 +0.25(+1.95%)
Oct 03, 2012 12.99 13.08 12.63 12.76 361,743 -0.23(-1.80%)
Oct 02, 2012 13.04 13.18 12.87 13.00 494,188 -0.01(-0.06%)
Oct 01, 2012 12.63 13.00 12.60 13.00 457,989 +0.44(+3.47%)
Sep 28, 2012 12.96 13.05 12.51 12.57 626,224 -0.49(-3.76%)
Sep 27, 2012 12.75 13.08 12.59 13.06 624,232 +0.37(+2.89%)
Sep 26, 2012 12.52 12.74 12.33 12.69 762,452 +0.17(+1.37%)
Sep 25, 2012 13.00 13.21 12.50 12.52 867,912 -0.42(-3.25%)
Sep 24, 2012 12.78 13.25 12.78 12.94 896,465 +0.02(+0.18%)
Sep 21, 2012 13.40 13.62 12.92 12.92 1,558,913 -0.34(-2.53%)
Sep 20, 2012 13.50 13.55 13.02 13.25 880,736 -0.37(-2.75%)
Sep 19, 2012 13.39 13.71 13.34 13.63 900,543 +0.26(+1.92%)
Sep 18, 2012 13.25 13.43 13.21 13.37 950,515 +0.05(+0.35%)
Sep 17, 2012 13.32 13.51 13.18 13.32 596,344 -0.09(-0.64%)
Sep 14, 2012 13.48 13.61 13.31 13.41 1,251,620 +0.02(+0.17%)
Sep 13, 2012 13.18 13.48 13.09 13.39 1,046,872 +0.16(+1.24%)
Sep 12, 2012 13.25 13.27 12.90 13.22 336,375 -0.05(-0.41%)
Sep 11, 2012 13.16 13.48 13.01 13.28 434,968 +0.05(+0.41%)
Sep 10, 2012 13.13 13.36 13.02 13.22 551,338 +0.06(+0.47%)
Sep 07, 2012 13.30 13.40 13.14 13.16 687,561 -0.07(-0.53%)
Sep 06, 2012 12.86 13.25 12.79 13.23 687,923 +0.44(+3.48%)
Sep 05, 2012 12.55 12.82 12.44 12.79 574,849 +0.19(+1.55%)
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.