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

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2011 8.661 8.774 8.133 8.298 2,030,441 -0.42(-4.84%)
Sep 29, 2011 9.076 9.317 8.555 8.721 315,921 -0.28(-3.10%)
Sep 28, 2011 8.977 9.023 8.427 9.000 331,440 +0.00(+0.00%)
Sep 27, 2011 8.751 9.619 8.321 9.000 664,558 +0.35(+4.01%)
Sep 26, 2011 8.932 8.932 8.555 8.653 209,017 -0.22(-2.47%)
Sep 23, 2011 9.060 9.128 8.728 8.872 244,274 -0.46(-4.93%)
Sep 22, 2011 9.619 9.747 9.249 9.332 49,776 -0.48(-4.92%)
Sep 21, 2011 10.26 10.41 9.815 9.815 68,736 -0.57(-5.45%)
Sep 20, 2011 10.57 10.63 10.34 10.38 101,738 -0.20(-1.86%)
Sep 19, 2011 10.32 10.58 10.30 10.58 35,449 +0.08(+0.79%)
Sep 16, 2011 10.52 10.52 10.22 10.49 74,048 +0.05(+0.51%)
Sep 15, 2011 10.45 10.58 10.34 10.44 198,316 +0.09(+0.87%)
Sep 14, 2011 10.46 10.51 10.28 10.35 39,965 -0.08(-0.79%)
Sep 13, 2011 10.37 10.58 10.30 10.43 30,286 +0.06(+0.58%)
Sep 12, 2011 10.43 10.71 10.19 10.37 24,456 -0.16(-1.50%)
Sep 09, 2011 10.33 10.58 10.32 10.53 19,229 +0.11(+1.01%)
Sep 08, 2011 10.50 10.58 10.28 10.43 396,372 -0.14(-1.29%)
Sep 07, 2011 10.85 10.85 10.48 10.56 189,609 -0.14(-1.27%)
Sep 06, 2011 9.920 10.72 9.920 10.70 92,826 +0.46(+4.50%)
Sep 02, 2011 10.34 10.52 10.16 10.24 92,235 -0.31(-2.93%)
Sep 01, 2011 10.61 10.79 10.47 10.55 170,650 -0.14(-1.27%)
Aug 31, 2011 10.64 10.71 10.51 10.68 85,347 +0.13(+1.22%)
Aug 30, 2011 10.76 10.89 10.44 10.55 94,309 -0.22(-2.03%)
Aug 29, 2011 11.01 11.01 10.52 10.77 305,855 +0.29(+2.73%)
Aug 26, 2011 10.37 10.50 10.31 10.49 65,223 +0.07(+0.65%)
Aug 25, 2011 10.44 10.55 10.36 10.42 69,771 -0.02(-0.22%)
Aug 24, 2011 10.60 10.66 10.37 10.44 46,891 -0.11(-1.00%)
Aug 23, 2011 10.55 10.91 10.49 10.55 155,440 +0.01(+0.07%)
Aug 22, 2011 10.75 10.79 10.41 10.54 42,261 +0.02(+0.22%)
Aug 19, 2011 10.75 10.95 10.51 10.52 252,655 -0.26(-2.45%)
Aug 18, 2011 10.93 11.23 10.36 10.78 244,288 -0.39(-3.51%)
Aug 17, 2011 11.32 11.58 11.04 11.17 235,903 -0.06(-0.54%)
Aug 16, 2011 11.26 11.34 11.13 11.23 87,683 -0.14(-1.19%)
Aug 15, 2011 10.92 11.75 10.92 11.37 305,649 +0.81(+7.72%)
Aug 12, 2011 10.61 10.61 9.498 10.55 441,547 +1.11(+11.74%)
Aug 11, 2011 8.977 9.611 8.977 9.445 1,333,118 +0.62(+7.01%)
Aug 10, 2011 9.053 9.347 8.713 8.827 632,092 -0.57(-6.10%)
Aug 09, 2011 10.75 9.905 9.196 9.400 201,557 -0.13(-1.35%)
Aug 08, 2011 10.75 10.83 8.872 9.528 594,659 -1.69(-15.06%)
Aug 05, 2011 11.54 11.54 10.98 11.22 307,009 -0.40(-3.44%)
Aug 04, 2011 12.56 12.56 11.42 11.62 530,150 -1.13(-8.88%)
Aug 03, 2011 12.79 12.82 11.78 12.75 567,522 +0.08(+0.60%)
Aug 02, 2011 13.05 13.12 12.64 12.67 117,921 -0.38(-2.89%)
Aug 01, 2011 13.38 13.41 12.70 13.05 231,012 +0.13(+0.99%)
Jul 29, 2011 12.64 12.92 12.61 12.92 197,165 +0.10(+0.76%)
Jul 28, 2011 13.01 13.01 12.56 12.82 588,734 -0.05(-0.41%)
Jul 27, 2011 13.14 13.43 12.82 12.88 437,769 -0.33(-2.51%)
Jul 26, 2011 13.45 13.50 13.13 13.21 227,931 -0.11(-0.79%)
Jul 25, 2011 13.11 13.50 13.02 13.32 621,167 +0.15(+1.15%)
Jul 22, 2011 13.00 13.47 12.98 13.16 1,400,485 +0.34(+2.65%)
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.