Skip to main content

Suncoke Energy Inc (NY: SXC )

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.72 17.92 17.62 17.69 407,241 +0.09(+0.53%)
Nov 27, 2013 17.51 17.75 17.41 17.59 528,074 +0.21(+1.21%)
Nov 26, 2013 17.29 17.44 17.16 17.38 488,789 +0.05(+0.27%)
Nov 25, 2013 17.33 17.40 17.18 17.33 403,057 +0.00(+0.00%)
Nov 22, 2013 17.06 17.35 16.89 17.33 463,328 +0.24(+1.41%)
Nov 21, 2013 16.91 17.12 16.72 17.09 463,818 +0.20(+1.20%)
Nov 20, 2013 16.75 16.98 16.68 16.89 323,272 +0.12(+0.70%)
Nov 19, 2013 16.76 16.91 16.63 16.77 549,702 +0.05(+0.33%)
Nov 18, 2013 17.00 17.12 16.65 16.72 610,514 -0.27(-1.61%)
Nov 15, 2013 16.81 17.05 16.80 16.99 682,854 +0.23(+1.40%)
Nov 14, 2013 16.82 16.91 16.72 16.76 749,397 +0.00(+0.00%)
Nov 12, 2013 16.58 16.85 16.56 16.76 729,571 +0.20(+1.18%)
Nov 11, 2013 16.41 16.59 16.21 16.56 353,749 +0.17(+1.05%)
Nov 08, 2013 16.02 16.59 15.88 16.39 676,168 +0.35(+2.19%)
Nov 07, 2013 16.31 16.40 16.02 16.04 415,041 -0.21(-1.30%)
Nov 06, 2013 16.39 16.47 16.24 16.25 601,815 -0.09(-0.57%)
Nov 05, 2013 16.16 16.39 16.02 16.34 815,213 +0.10(+0.62%)
Nov 04, 2013 16.07 16.31 15.98 16.24 1,098,052 +0.26(+1.61%)
Nov 01, 2013 15.62 16.06 15.62 15.98 1,093,705 +0.38(+2.45%)
Oct 31, 2013 15.40 15.67 15.31 15.60 899,563 +0.19(+1.21%)
Oct 30, 2013 15.41 15.46 15.11 15.42 738,276 +0.05(+0.36%)
Oct 29, 2013 15.21 15.39 15.06 15.36 521,142 +0.16(+1.08%)
Oct 28, 2013 15.13 15.20 14.90 15.20 678,930 +0.23(+1.56%)
Oct 25, 2013 15.21 15.38 14.74 14.96 494,390 +0.12(+0.79%)
Oct 24, 2013 14.90 14.92 14.66 14.85 748,300 +0.01(+0.05%)
Oct 23, 2013 14.64 14.85 14.50 14.84 845,271 +0.08(+0.53%)
Oct 22, 2013 14.58 14.78 14.57 14.76 553,815 +0.20(+1.34%)
Oct 21, 2013 14.54 14.77 14.35 14.56 393,075 +0.05(+0.38%)
Oct 18, 2013 14.60 14.92 14.35 14.51 834,185 +0.09(+0.59%)
Oct 17, 2013 14.26 14.43 14.26 14.42 604,085 +0.13(+0.93%)
Oct 16, 2013 14.17 14.32 14.03 14.29 611,186 +0.23(+1.61%)
Oct 15, 2013 14.00 14.15 13.88 14.07 642,191 +0.07(+0.50%)
Oct 14, 2013 13.71 14.01 13.57 14.00 530,062 +0.23(+1.64%)
Oct 11, 2013 13.55 13.85 13.52 13.77 403,563 +0.12(+0.92%)
Oct 10, 2013 13.48 13.68 13.42 13.64 431,227 +0.27(+1.98%)
Oct 09, 2013 13.46 13.48 13.27 13.38 533,832 -0.01(-0.06%)
Oct 08, 2013 13.50 13.50 13.34 13.39 770,750 -0.09(-0.69%)
Oct 07, 2013 13.57 13.62 13.45 13.48 411,557 -0.13(-0.97%)
Oct 04, 2013 13.47 13.75 13.47 13.61 489,315 +0.08(+0.58%)
Oct 03, 2013 13.48 13.64 13.39 13.54 630,684 +0.07(+0.52%)
Oct 02, 2013 13.28 13.50 12.99 13.46 502,908 +0.08(+0.58%)
Oct 01, 2013 13.28 13.39 13.04 13.39 699,276 +0.36(+2.75%)
Sep 27, 2013 13.08 13.13 12.94 13.03 586,255 -0.05(-0.42%)
Sep 26, 2013 13.08 13.17 12.88 13.08 522,139 +0.05(+0.36%)
Sep 25, 2013 12.90 13.13 12.90 13.04 554,362 +0.14(+1.09%)
Sep 24, 2013 13.02 13.07 12.84 12.90 359,971 -0.09(-0.72%)
Sep 23, 2013 12.87 13.07 12.84 12.99 331,588 +0.16(+1.22%)
Sep 20, 2013 13.11 13.16 12.80 12.83 1,357,213 -0.23(-1.79%)
Sep 19, 2013 13.43 13.50 13.04 13.07 435,476 -0.30(-2.28%)
Sep 18, 2013 12.93 13.43 12.82 13.37 602,128 +0.41(+3.19%)
Sep 17, 2013 12.77 13.12 12.73 12.96 527,701 +0.19(+1.47%)
Sep 16, 2013 12.83 13.03 12.74 12.77 573,140 -0.02(-0.18%)
Sep 13, 2013 13.03 13.07 12.69 12.79 585,138 -0.17(-1.32%)
Sep 12, 2013 13.11 13.16 12.87 12.97 511,690 -0.21(-1.60%)
Sep 11, 2013 13.04 13.19 12.83 13.18 438,076 +0.15(+1.14%)
Sep 10, 2013 13.11 13.20 12.83 13.03 299,369 -0.02(-0.12%)
Sep 09, 2013 12.99 13.07 12.82 13.04 447,892 +0.09(+0.66%)
Sep 06, 2013 12.73 13.05 12.61 12.96 987,100 +0.39(+3.10%)
Sep 05, 2013 12.44 12.69 12.42 12.57 505,678 +0.11(+0.88%)
Sep 04, 2013 12.52 12.52 12.38 12.46 476,790 -0.02(-0.13%)
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.