Skip to main content

Suncoke Energy Inc (NY: SXC )

11.31 +0.02 (+0.18%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.23 11.29 10.90 11.08 477,444 -0.04(-0.35%)
Mar 29, 2012 10.72 11.16 10.64 11.12 724,409 +0.28(+2.59%)
Mar 28, 2012 11.08 11.08 10.71 10.84 829,337 -0.27(-2.39%)
Mar 27, 2012 11.16 11.41 11.08 11.10 538,992 -0.06(-0.56%)
Mar 26, 2012 11.09 11.24 10.98 11.16 743,910 +0.16(+1.49%)
Mar 23, 2012 10.88 11.14 10.66 11.00 1,035,648 +0.08(+0.71%)
Mar 22, 2012 11.07 11.07 10.71 10.92 794,995 -0.26(-2.30%)
Mar 21, 2012 11.31 11.37 11.06 11.18 605,418 -0.05(-0.42%)
Mar 20, 2012 11.35 11.44 11.04 11.23 1,049,293 -0.12(-1.03%)
Mar 19, 2012 11.22 11.80 11.22 11.34 2,374,322 +0.52(+4.83%)
Mar 16, 2012 10.90 11.03 10.76 10.82 5,725,657 -0.08(-0.72%)
Mar 15, 2012 11.21 11.23 10.83 10.90 1,175,465 -0.33(-2.92%)
Mar 14, 2012 11.30 11.36 11.10 11.23 840,244 -0.11(-0.96%)
Mar 13, 2012 11.23 11.34 11.03 11.34 925,882 +0.15(+1.32%)
Mar 12, 2012 11.16 11.49 11.02 11.19 1,172,329 +0.05(+0.42%)
Mar 09, 2012 10.81 11.22 10.78 11.14 855,611 +0.31(+2.88%)
Mar 08, 2012 10.86 10.90 10.67 10.83 562,116 +0.06(+0.58%)
Mar 07, 2012 10.44 10.82 10.37 10.77 899,646 +0.37(+3.52%)
Mar 06, 2012 10.67 10.67 10.33 10.40 1,566,888 -0.40(-3.68%)
Mar 05, 2012 10.99 11.10 10.74 10.80 911,389 -0.25(-2.26%)
Mar 02, 2012 11.42 11.52 11.01 11.05 1,055,126 -0.41(-3.54%)
Mar 01, 2012 11.22 11.50 11.20 11.45 937,252 +0.28(+2.51%)
Feb 29, 2012 11.36 11.58 11.01 11.17 1,120,448 -0.20(-1.78%)
Feb 28, 2012 11.30 11.50 11.27 11.37 1,022,946 +0.12(+1.11%)
Feb 27, 2012 11.16 11.42 10.91 11.25 552,935 +0.00(+0.00%)
Feb 24, 2012 11.20 11.33 11.02 11.25 466,494 +0.03(+0.28%)
Feb 23, 2012 10.95 11.34 10.86 11.22 877,683 +0.33(+3.01%)
Feb 22, 2012 11.18 11.24 10.88 10.89 1,016,959 -0.29(-2.58%)
Feb 21, 2012 11.32 11.32 10.97 11.18 646,879 -0.09(-0.76%)
Feb 17, 2012 11.48 11.48 11.20 11.27 506,447 -0.16(-1.43%)
Feb 16, 2012 11.09 11.59 10.97 11.43 728,496 +0.30(+2.66%)
Feb 15, 2012 11.53 11.55 10.95 11.13 931,506 -0.36(-3.12%)
Feb 14, 2012 11.57 11.61 11.35 11.49 562,416 -0.11(-0.94%)
Feb 13, 2012 11.83 11.85 11.48 11.60 783,826 -0.17(-1.46%)
Feb 10, 2012 11.78 11.78 11.46 11.77 834,455 -0.12(-1.05%)
Feb 09, 2012 12.27 12.27 11.81 11.90 1,083,693 -0.30(-2.49%)
Feb 08, 2012 12.15 12.47 12.15 12.20 1,412,434 +0.05(+0.39%)
Feb 07, 2012 11.72 12.30 11.56 12.15 1,808,501 +0.35(+2.97%)
Feb 06, 2012 11.62 11.80 11.55 11.80 1,219,286 +0.09(+0.73%)
Feb 03, 2012 11.41 11.96 11.37 11.72 2,108,189 +0.53(+4.74%)
Feb 02, 2012 10.67 11.23 10.55 11.19 3,186,293 +0.12(+1.13%)
Feb 01, 2012 10.67 11.10 10.62 11.06 2,028,296 +0.59(+5.66%)
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%)
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.