Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.53 10.68 10.34 10.48 2,497,409 +0.01(+0.07%)
Jan 30, 2012 10.52 10.70 10.37 10.47 3,158,376 -0.30(-2.82%)
Jan 27, 2012 10.53 10.81 10.53 10.77 1,693,100 +0.23(+2.22%)
Jan 26, 2012 10.80 10.90 10.53 10.54 3,395,228 -0.20(-1.89%)
Jan 25, 2012 10.30 10.84 10.30 10.74 4,211,582 +0.15(+1.40%)
Jan 24, 2012 10.22 10.74 10.09 10.59 4,713,596 -0.20(-1.88%)
Jan 23, 2012 10.53 10.96 10.45 10.80 2,793,497 +0.42(+4.06%)
Jan 20, 2012 9.923 10.53 9.923 10.38 2,654,170 +0.40(+3.99%)
Jan 19, 2012 9.986 10.24 9.900 9.978 5,410,412 -0.05(-0.54%)
Jan 18, 2012 10.45 10.48 9.884 10.03 14,772,206 -0.42(-4.03%)
Jan 17, 2012 10.28 10.57 9.806 10.45 14,882,971 +0.60(+6.10%)
Jan 13, 2012 9.322 9.986 9.120 9.853 1,229,416 +0.42(+4.47%)
Jan 12, 2012 9.174 9.517 8.940 9.432 2,807,041 +0.66(+7.47%)
Jan 11, 2012 8.971 9.283 8.706 8.776 1,512,213 -0.20(-2.26%)
Jan 10, 2012 9.151 9.361 8.847 8.979 655,138 -0.17(-1.88%)
Jan 09, 2012 9.182 9.283 8.589 9.151 492,575 +0.02(+0.26%)
Jan 06, 2012 9.166 9.556 8.776 9.127 648,289 -0.02(-0.17%)
Jan 05, 2012 8.979 9.205 8.800 9.143 362,171 +0.08(+0.86%)
Jan 04, 2012 8.925 9.244 8.776 9.065 223,145 +0.33(+3.75%)
Dec 30, 2011 8.527 8.761 8.476 8.737 131,380 +0.02(+0.18%)
Dec 29, 2011 8.878 8.909 8.652 8.722 55,936 -0.10(-1.15%)
Dec 28, 2011 8.971 9.268 8.628 8.823 211,479 -0.16(-1.82%)
Dec 27, 2011 8.901 8.987 8.776 8.987 42,545 +0.01(+0.09%)
Dec 23, 2011 9.096 9.166 8.886 8.979 54,100 +0.05(+0.52%)
Dec 21, 2011 9.057 9.057 8.737 8.932 112,836 -0.17(-1.89%)
Dec 20, 2011 8.964 9.151 8.722 9.104 166,496 +0.34(+3.92%)
Dec 19, 2011 8.940 8.971 8.574 8.761 114,589 -0.20(-2.26%)
Dec 16, 2011 9.377 9.588 8.644 8.964 528,487 +0.24(+2.77%)
Dec 15, 2011 8.659 8.753 8.566 8.722 160,760 +0.12(+1.45%)
Dec 14, 2011 8.246 8.620 8.066 8.597 420,455 +0.32(+3.86%)
Dec 13, 2011 8.574 8.574 8.277 8.277 112,907 -0.18(-2.12%)
Dec 12, 2011 8.324 8.472 8.160 8.457 135,688 +0.03(+0.37%)
Dec 09, 2011 8.558 8.581 8.246 8.425 624,296 -0.15(-1.73%)
Dec 08, 2011 8.823 8.839 8.464 8.574 477,364 +0.03(+0.37%)
Dec 07, 2011 8.215 8.597 8.215 8.542 411,054 +0.28(+3.40%)
Dec 06, 2011 8.293 8.332 8.074 8.261 171,315 -0.08(-0.94%)
Dec 05, 2011 8.488 8.519 8.308 8.340 171,744 -0.02(-0.28%)
Dec 02, 2011 8.636 8.636 8.246 8.363 716,618 -0.18(-2.10%)
Dec 01, 2011 9.830 12.48 8.180 8.542 895,492 -0.46(-5.11%)
Nov 30, 2011 9.244 9.391 8.823 9.003 145,252 +0.09(+1.05%)
Nov 29, 2011 8.987 8.987 8.753 8.909 328,117 -0.09(-1.04%)
Nov 28, 2011 8.566 9.283 8.550 9.003 231,635 +0.76(+9.18%)
Nov 25, 2011 8.511 8.511 8.191 8.246 50,626 -0.33(-3.82%)
Nov 23, 2011 8.652 8.667 8.472 8.574 124,818 -0.15(-1.70%)
Nov 22, 2011 8.277 8.769 8.238 8.722 206,092 +0.48(+5.87%)
Nov 21, 2011 8.082 8.269 7.895 8.238 81,946 +0.03(+0.38%)
Nov 18, 2011 8.254 8.371 7.942 8.207 228,214 -0.05(-0.57%)
Nov 17, 2011 8.137 8.449 8.137 8.254 218,481 +0.10(+1.24%)
Nov 16, 2011 8.418 8.542 8.113 8.152 201,878 -0.37(-4.30%)
Nov 15, 2011 8.581 8.698 8.269 8.519 147,763 -0.06(-0.73%)
Nov 14, 2011 9.088 9.104 8.519 8.581 101,434 -0.49(-5.42%)
Nov 11, 2011 8.776 9.439 8.776 9.073 104,155 +0.40(+4.59%)
Nov 10, 2011 8.776 8.847 8.464 8.675 91,248 +0.03(+0.36%)
Nov 09, 2011 9.229 9.517 8.636 8.644 105,334 -0.86(-9.03%)
Nov 08, 2011 9.244 9.572 9.174 9.502 431,307 +0.30(+3.31%)
Nov 07, 2011 9.400 9.400 9.151 9.198 87,227 -0.19(-2.00%)
Nov 04, 2011 9.260 9.447 9.198 9.385 99,816 +0.02(+0.25%)
Nov 03, 2011 9.549 9.564 9.260 9.361 179,571 -0.06(-0.66%)
Nov 02, 2011 9.338 9.619 9.198 9.424 120,063 +0.23(+2.46%)
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.