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

Suncoke Energy Inc (NY: SXC )

10.70 -0.06 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Nov 01, 2011 9.517 9.541 8.944 9.198 218,669 -0.65(-6.58%)
Oct 31, 2011 9.923 10.19 9.798 9.845 92,141 -0.27(-2.62%)
Oct 28, 2011 9.884 10.23 9.837 10.11 72,511 +0.16(+1.57%)
Oct 27, 2011 9.424 10.10 9.393 9.954 187,178 +0.87(+9.53%)
Oct 26, 2011 9.088 9.182 8.823 9.088 163,892 +0.18(+2.01%)
Oct 25, 2011 9.127 9.354 8.909 8.909 73,460 -0.26(-2.81%)
Oct 24, 2011 9.166 9.400 9.057 9.166 125,359 +0.04(+0.43%)
Oct 21, 2011 8.737 9.135 8.698 9.127 109,909 +0.58(+6.75%)
Oct 20, 2011 8.691 8.691 8.433 8.550 43,265 -0.15(-1.70%)
Oct 19, 2011 8.909 8.995 8.554 8.698 434,893 -0.25(-2.79%)
Oct 18, 2011 8.893 9.572 8.644 8.948 176,394 +0.05(+0.53%)
Oct 17, 2011 9.081 9.081 8.815 8.901 100,430 -0.16(-1.81%)
Oct 14, 2011 8.971 9.081 8.909 9.065 85,640 +0.18(+2.02%)
Oct 13, 2011 8.121 8.995 8.121 8.886 73,684 +0.69(+8.48%)
Oct 12, 2011 8.066 8.246 7.992 8.191 175,562 +0.19(+2.34%)
Oct 11, 2011 7.739 8.144 7.715 8.004 110,477 +0.19(+2.40%)
Oct 10, 2011 7.715 7.903 7.450 7.817 249,364 +0.20(+2.66%)
Oct 07, 2011 8.199 8.340 7.481 7.614 269,020 -0.57(-6.96%)
Oct 06, 2011 8.152 8.285 8.020 8.183 154,871 -0.12(-1.41%)
Oct 05, 2011 7.934 8.496 7.879 8.300 202,746 +0.40(+5.03%)
Oct 04, 2011 7.637 7.910 7.177 7.903 298,060 +0.18(+2.32%)
Oct 03, 2011 8.581 8.581 7.474 7.723 492,538 -0.86(-10.00%)
Sep 30, 2011 8.956 9.073 8.410 8.581 1,963,509 -0.44(-4.84%)
Sep 29, 2011 9.385 9.635 8.847 9.018 305,507 -0.29(-3.10%)
Sep 28, 2011 9.283 9.330 8.714 9.307 320,515 +0.00(+0.00%)
Sep 27, 2011 9.049 9.947 8.605 9.307 642,651 +0.36(+4.01%)
Sep 26, 2011 9.237 9.237 8.847 8.948 202,127 -0.23(-2.47%)
Sep 23, 2011 9.369 9.439 9.026 9.174 236,221 -0.48(-4.93%)
Sep 22, 2011 9.947 10.08 9.564 9.650 48,136 -0.50(-4.92%)
Sep 21, 2011 10.61 10.76 10.15 10.15 66,470 -0.59(-5.45%)
Sep 20, 2011 10.93 10.99 10.69 10.73 98,384 -0.20(-1.85%)
Sep 19, 2011 10.67 10.94 10.65 10.94 34,280 +0.09(+0.79%)
Sep 16, 2011 10.87 10.87 10.57 10.85 71,607 +0.05(+0.51%)
Sep 15, 2011 10.80 10.95 10.69 10.80 191,778 +0.09(+0.87%)
Sep 14, 2011 10.82 10.87 10.63 10.70 38,647 -0.09(-0.80%)
Sep 13, 2011 10.73 10.95 10.65 10.79 29,287 +0.06(+0.58%)
Sep 12, 2011 10.78 11.07 10.54 10.73 23,650 -0.16(-1.50%)
Sep 09, 2011 10.68 10.95 10.67 10.89 18,595 +0.11(+1.01%)
Sep 08, 2011 10.86 10.94 10.63 10.78 383,306 -0.14(-1.29%)
Sep 07, 2011 11.22 11.22 10.84 10.92 183,359 -0.14(-1.27%)
Sep 06, 2011 10.26 11.09 10.26 11.06 89,766 +0.48(+4.49%)
Sep 02, 2011 10.70 10.88 10.51 10.59 89,194 -0.32(-2.93%)
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.