Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.53 10.67 10.34 10.47 2,498,998 +0.01(+0.07%)
Jan 30, 2012 10.52 10.70 10.36 10.46 3,160,386 -0.30(-2.82%)
Jan 27, 2012 10.53 10.81 10.53 10.77 1,694,178 +0.23(+2.22%)
Jan 26, 2012 10.80 10.89 10.53 10.53 3,397,389 -0.20(-1.89%)
Jan 25, 2012 10.29 10.83 10.29 10.74 4,214,263 +0.15(+1.40%)
Jan 24, 2012 10.21 10.74 10.09 10.59 4,716,596 -0.20(-1.88%)
Jan 23, 2012 10.53 10.95 10.45 10.79 2,795,275 +0.42(+4.06%)
Jan 20, 2012 9.917 10.53 9.917 10.37 2,655,859 +0.40(+3.99%)
Jan 19, 2012 9.979 10.23 9.893 9.971 5,413,855 -0.05(-0.54%)
Jan 18, 2012 10.45 10.48 9.878 10.03 14,781,608 -0.42(-4.03%)
Jan 17, 2012 10.28 10.56 9.800 10.45 14,892,444 +0.60(+6.10%)
Jan 13, 2012 9.317 9.979 9.114 9.847 1,230,198 +0.42(+4.47%)
Jan 12, 2012 9.168 9.511 8.935 9.426 2,808,828 +0.65(+7.47%)
Jan 11, 2012 8.966 9.278 8.701 8.771 1,513,176 -0.20(-2.26%)
Jan 10, 2012 9.145 9.356 8.841 8.973 655,555 -0.17(-1.88%)
Jan 09, 2012 9.176 9.278 8.584 9.145 492,888 +0.02(+0.26%)
Jan 06, 2012 9.161 9.550 8.771 9.122 648,701 -0.02(-0.17%)
Jan 05, 2012 8.973 9.200 8.794 9.137 362,401 +0.08(+0.86%)
Jan 04, 2012 8.919 9.239 8.771 9.059 223,287 +0.33(+3.75%)
Dec 30, 2011 8.521 8.755 8.471 8.732 131,464 +0.02(+0.18%)
Dec 29, 2011 8.872 8.903 8.646 8.716 55,971 -0.10(-1.15%)
Dec 28, 2011 8.966 9.262 8.623 8.818 211,614 -0.16(-1.82%)
Dec 27, 2011 8.896 8.981 8.771 8.981 42,572 +0.01(+0.09%)
Dec 23, 2011 9.090 9.161 8.880 8.973 54,134 +0.05(+0.52%)
Dec 21, 2011 9.051 9.051 8.732 8.927 112,907 -0.17(-1.89%)
Dec 20, 2011 8.958 9.145 8.716 9.098 166,602 +0.34(+3.92%)
Dec 19, 2011 8.935 8.966 8.568 8.755 114,662 -0.20(-2.26%)
Dec 16, 2011 9.371 9.582 8.638 8.958 528,823 +0.24(+2.77%)
Dec 15, 2011 8.654 8.747 8.560 8.716 160,862 +0.12(+1.45%)
Dec 14, 2011 8.241 8.615 8.061 8.591 420,723 +0.32(+3.86%)
Dec 13, 2011 8.568 8.568 8.272 8.272 112,979 -0.18(-2.12%)
Dec 12, 2011 8.319 8.467 8.155 8.451 135,775 +0.03(+0.37%)
Dec 09, 2011 8.553 8.576 8.241 8.420 624,694 -0.15(-1.73%)
Dec 08, 2011 8.818 8.833 8.459 8.568 477,668 +0.03(+0.37%)
Dec 07, 2011 8.209 8.591 8.209 8.537 411,316 +0.28(+3.40%)
Dec 06, 2011 8.287 8.326 8.069 8.256 171,424 -0.08(-0.94%)
Dec 05, 2011 8.482 8.514 8.303 8.334 171,854 -0.02(-0.28%)
Dec 02, 2011 8.630 8.630 8.241 8.358 717,074 -0.18(-2.10%)
Dec 01, 2011 9.823 12.47 8.174 8.537 896,062 -0.46(-5.11%)
Nov 30, 2011 9.239 9.385 8.818 8.997 145,345 +0.09(+1.05%)
Nov 29, 2011 8.981 8.981 8.747 8.903 328,326 -0.09(-1.04%)
Nov 28, 2011 8.560 9.278 8.545 8.997 231,782 +0.76(+9.18%)
Nov 25, 2011 8.506 8.506 8.186 8.241 50,658 -0.33(-3.82%)
Nov 23, 2011 8.646 8.662 8.467 8.568 124,898 -0.15(-1.70%)
Nov 22, 2011 8.272 8.763 8.233 8.716 206,223 +0.48(+5.87%)
Nov 21, 2011 8.077 8.264 7.890 8.233 81,998 +0.03(+0.38%)
Nov 18, 2011 8.248 8.365 7.937 8.202 228,359 -0.05(-0.57%)
Nov 17, 2011 8.132 8.443 8.132 8.248 218,620 +0.10(+1.24%)
Nov 16, 2011 8.412 8.537 8.108 8.147 202,007 -0.37(-4.30%)
Nov 15, 2011 8.576 8.693 8.264 8.514 147,858 -0.06(-0.73%)
Nov 14, 2011 9.083 9.098 8.514 8.576 101,498 -0.49(-5.42%)
Nov 11, 2011 8.771 9.433 8.771 9.067 104,221 +0.40(+4.59%)
Nov 10, 2011 8.771 8.841 8.459 8.669 91,306 +0.03(+0.36%)
Nov 09, 2011 9.223 9.511 8.630 8.638 105,401 -0.86(-9.03%)
Nov 08, 2011 9.239 9.566 9.168 9.496 431,582 +0.30(+3.31%)
Nov 07, 2011 9.395 9.395 9.145 9.192 87,282 -0.19(-2.00%)
Nov 04, 2011 9.254 9.441 9.192 9.379 99,879 +0.02(+0.25%)
Nov 03, 2011 9.543 9.558 9.254 9.356 179,686 -0.06(-0.66%)
Nov 02, 2011 9.332 9.613 9.192 9.418 120,139 +0.23(+2.46%)
Nov 01, 2011 9.511 9.535 8.938 9.192 218,808 -0.65(-6.58%)
Oct 31, 2011 9.917 10.18 9.792 9.839 92,200 -0.27(-2.62%)
Oct 28, 2011 9.878 10.22 9.831 10.10 72,557 +0.16(+1.57%)
Oct 27, 2011 9.418 10.10 9.387 9.948 187,297 +0.87(+9.53%)
Oct 26, 2011 9.083 9.176 8.818 9.083 163,996 +0.18(+2.01%)
Oct 25, 2011 9.122 9.348 8.903 8.903 73,507 -0.26(-2.81%)
Oct 24, 2011 9.161 9.394 9.051 9.161 125,439 +0.04(+0.43%)
Oct 21, 2011 8.732 9.129 8.693 9.122 109,979 +0.58(+6.75%)
Oct 20, 2011 8.685 8.685 8.428 8.545 43,292 -0.15(-1.70%)
Oct 19, 2011 8.903 8.989 8.549 8.693 435,170 -0.25(-2.79%)
Oct 18, 2011 8.888 9.566 8.638 8.942 176,506 +0.05(+0.53%)
Oct 17, 2011 9.075 9.075 8.810 8.896 100,494 -0.16(-1.81%)
Oct 14, 2011 8.966 9.075 8.903 9.059 85,694 +0.18(+2.02%)
Oct 13, 2011 8.116 8.989 8.116 8.880 73,731 +0.69(+8.48%)
Oct 12, 2011 8.061 8.241 7.987 8.186 175,673 +0.19(+2.34%)
Oct 11, 2011 7.734 8.139 7.710 7.999 110,547 +0.19(+2.40%)
Oct 10, 2011 7.710 7.898 7.445 7.812 249,523 +0.20(+2.66%)
Oct 07, 2011 8.194 8.334 7.477 7.609 269,191 -0.57(-6.96%)
Oct 06, 2011 8.147 8.280 8.015 8.178 154,970 -0.12(-1.41%)
Oct 05, 2011 7.929 8.490 7.874 8.295 202,875 +0.40(+5.03%)
Oct 04, 2011 7.633 7.905 7.173 7.898 298,250 +0.18(+2.32%)
Oct 03, 2011 8.576 8.576 7.469 7.718 492,851 -0.86(-10.00%)
Sep 30, 2011 8.950 9.067 8.404 8.576 1,964,759 -0.44(-4.84%)
Sep 29, 2011 9.379 9.628 8.841 9.012 305,701 -0.29(-3.10%)
Sep 28, 2011 9.278 9.324 8.708 9.301 320,719 +0.00(+0.00%)
Sep 27, 2011 9.044 9.940 8.599 9.301 643,060 +0.36(+4.01%)
Sep 26, 2011 9.231 9.231 8.841 8.942 202,255 -0.23(-2.47%)
Sep 23, 2011 9.363 9.433 9.020 9.168 236,372 -0.48(-4.93%)
Sep 22, 2011 9.940 10.07 9.558 9.644 48,166 -0.50(-4.92%)
Sep 21, 2011 10.60 10.76 10.14 10.14 66,512 -0.58(-5.45%)
Sep 20, 2011 10.92 10.98 10.68 10.73 98,447 -0.20(-1.85%)
Sep 19, 2011 10.67 10.93 10.64 10.93 34,302 +0.09(+0.79%)
Sep 16, 2011 10.87 10.87 10.56 10.84 71,653 +0.05(+0.51%)
Sep 15, 2011 10.80 10.94 10.68 10.79 191,900 +0.09(+0.87%)
Sep 14, 2011 10.81 10.86 10.63 10.70 38,672 -0.09(-0.79%)
Sep 13, 2011 10.72 10.94 10.64 10.78 29,306 +0.06(+0.58%)
Sep 12, 2011 10.77 11.06 10.53 10.72 23,665 -0.16(-1.50%)
Sep 09, 2011 10.67 10.94 10.67 10.88 18,607 +0.11(+1.01%)
Sep 08, 2011 10.85 10.93 10.63 10.77 383,550 -0.14(-1.29%)
Sep 07, 2011 11.21 11.21 10.83 10.91 183,476 -0.14(-1.27%)
Sep 06, 2011 10.25 11.08 10.25 11.06 89,823 +0.48(+4.50%)
Sep 02, 2011 10.69 10.88 10.50 10.58 89,251 -0.32(-2.93%)
Sep 01, 2011 10.97 11.15 10.82 10.90 165,130 -0.14(-1.27%)
Aug 31, 2011 10.99 11.07 10.86 11.04 82,587 +0.13(+1.21%)
Aug 30, 2011 11.12 11.26 10.79 10.91 91,259 -0.23(-2.03%)
Aug 29, 2011 11.38 11.38 10.88 11.13 295,961 +0.30(+2.73%)
Aug 26, 2011 10.72 10.85 10.65 10.84 63,113 +0.07(+0.65%)
Aug 25, 2011 10.79 10.90 10.70 10.77 67,514 -0.02(-0.22%)
Aug 24, 2011 10.95 11.02 10.72 10.79 45,374 -0.11(-1.00%)
Aug 23, 2011 10.90 11.27 10.84 10.90 150,411 +0.01(+0.07%)
Aug 22, 2011 11.11 11.15 10.76 10.89 40,893 +0.02(+0.22%)
Aug 19, 2011 11.11 11.32 10.86 10.87 244,482 -0.27(-2.45%)
Aug 18, 2011 11.30 11.60 10.70 11.14 236,386 -0.41(-3.51%)
Aug 17, 2011 11.70 11.97 11.41 11.55 228,272 -0.06(-0.54%)
Aug 16, 2011 11.64 11.72 11.50 11.61 84,847 -0.14(-1.19%)
Aug 15, 2011 11.29 12.15 11.29 11.75 295,762 +0.84(+7.72%)
Aug 12, 2011 10.96 10.96 9.815 10.91 427,263 +1.15(+11.74%)
Aug 11, 2011 9.278 9.932 9.278 9.761 1,289,993 +0.64(+7.01%)
Aug 10, 2011 9.356 9.660 9.005 9.122 611,645 -0.59(-6.10%)
Aug 09, 2011 11.11 10.24 9.504 9.714 195,037 -0.13(-1.35%)
Aug 08, 2011 11.11 11.19 9.168 9.847 575,423 -1.75(-15.06%)
Aug 05, 2011 11.93 11.93 11.34 11.59 297,078 -0.41(-3.44%)
Aug 04, 2011 12.98 12.98 11.80 12.01 513,000 -1.17(-8.88%)
Aug 03, 2011 13.21 13.25 12.18 13.18 549,164 +0.08(+0.60%)
Aug 02, 2011 13.49 13.56 13.06 13.10 114,107 -0.39(-2.89%)
Aug 01, 2011 13.82 13.85 13.12 13.49 223,539 +0.13(+0.99%)
Jul 29, 2011 13.06 13.36 13.03 13.36 190,787 +0.10(+0.77%)
Jul 28, 2011 13.44 13.45 12.98 13.25 569,689 -0.05(-0.41%)
Jul 27, 2011 13.58 13.88 13.25 13.31 423,608 -0.34(-2.51%)
Jul 26, 2011 13.90 13.96 13.57 13.65 220,558 -0.11(-0.79%)
Jul 25, 2011 13.55 13.96 13.46 13.76 601,073 +0.16(+1.15%)
Jul 22, 2011 13.43 13.92 13.41 13.60 1,355,181 +0.35(+2.65%)
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.