Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 14.89 15.16 14.81 15.09 930,227 +0.18(+1.21%)
Oct 30, 2013 14.90 14.95 14.61 14.91 763,442 +0.05(+0.36%)
Oct 29, 2013 14.71 14.88 14.56 14.85 538,907 +0.16(+1.08%)
Oct 28, 2013 14.63 14.70 14.41 14.70 702,073 +0.23(+1.56%)
Oct 25, 2013 14.71 14.87 14.25 14.47 511,242 +0.11(+0.79%)
Oct 24, 2013 14.41 14.43 14.18 14.36 773,808 +0.01(+0.05%)
Oct 23, 2013 14.16 14.36 14.02 14.35 874,084 +0.08(+0.53%)
Oct 22, 2013 14.10 14.30 14.09 14.27 572,693 +0.19(+1.34%)
Oct 21, 2013 14.06 14.28 13.88 14.08 406,474 +0.05(+0.38%)
Oct 18, 2013 14.12 14.43 13.87 14.03 862,621 +0.08(+0.60%)
Oct 17, 2013 13.79 13.96 13.79 13.95 624,677 +0.13(+0.93%)
Oct 16, 2013 13.70 13.84 13.56 13.82 632,020 +0.22(+1.61%)
Oct 15, 2013 13.54 13.68 13.42 13.60 664,082 +0.07(+0.50%)
Oct 14, 2013 13.25 13.55 13.12 13.53 548,131 +0.22(+1.64%)
Oct 11, 2013 13.10 13.39 13.07 13.32 417,320 +0.12(+0.91%)
Oct 10, 2013 13.04 13.23 12.98 13.19 445,926 +0.26(+1.98%)
Oct 09, 2013 13.01 13.04 12.83 12.94 552,029 -0.01(-0.06%)
Oct 08, 2013 13.06 13.06 12.90 12.95 797,023 -0.09(-0.69%)
Oct 07, 2013 13.12 13.17 13.01 13.04 425,586 -0.13(-0.97%)
Oct 04, 2013 13.03 13.30 13.03 13.16 505,995 +0.08(+0.58%)
Oct 03, 2013 13.04 13.19 12.95 13.09 652,182 +0.07(+0.52%)
Oct 02, 2013 12.84 13.05 12.56 13.02 520,051 +0.08(+0.58%)
Oct 01, 2013 12.84 12.95 12.61 12.95 723,112 +0.35(+2.75%)
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%)
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.