Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.49 12.57 12.21 12.27 738,155 -0.17(-1.34%)
Nov 29, 2012 12.61 12.64 12.35 12.43 488,334 -0.09(-0.72%)
Nov 28, 2012 12.46 12.78 12.34 12.52 760,569 -0.04(-0.30%)
Nov 27, 2012 12.53 12.77 12.45 12.56 618,003 -0.01(-0.06%)
Nov 26, 2012 12.31 12.59 12.15 12.57 679,599 +0.23(+1.90%)
Nov 23, 2012 12.16 12.35 12.03 12.33 306,383 +0.24(+2.00%)
Nov 21, 2012 11.87 12.21 11.82 12.09 459,472 +0.29(+2.43%)
Nov 20, 2012 12.29 12.36 11.69 11.81 868,367 -0.52(-4.23%)
Nov 19, 2012 12.04 12.39 12.04 12.33 398,719 +0.42(+3.49%)
Nov 16, 2012 11.89 12.13 11.53 11.91 595,073 -0.04(-0.32%)
Nov 15, 2012 11.96 12.27 11.71 11.95 723,679 -0.06(-0.50%)
Nov 14, 2012 12.35 12.46 11.90 12.01 766,893 -0.33(-2.69%)
Nov 13, 2012 12.73 12.75 12.34 12.34 612,714 -0.29(-2.33%)
Nov 12, 2012 12.73 12.80 12.52 12.64 419,580 -0.03(-0.24%)
Nov 09, 2012 12.45 12.91 12.35 12.67 423,462 +0.11(+0.84%)
Nov 08, 2012 12.58 12.77 12.44 12.56 628,950 -0.10(-0.78%)
Nov 07, 2012 12.66 12.79 12.03 12.66 1,127,040 -0.26(-2.04%)
Nov 06, 2012 12.69 13.01 12.49 12.92 598,231 +0.44(+3.51%)
Nov 05, 2012 12.27 12.81 12.26 12.49 576,815 +0.17(+1.41%)
Nov 02, 2012 12.54 12.73 12.19 12.31 707,956 -0.13(-1.03%)
Nov 01, 2012 12.13 12.56 11.84 12.44 699,788 +0.31(+2.55%)
Oct 31, 2012 12.33 12.58 12.01 12.13 565,355 -0.22(-1.77%)
Oct 26, 2012 12.18 12.35 12.35 12.35 567,634 +0.16(+1.30%)
Oct 25, 2012 12.30 12.35 11.87 12.19 650,236 +0.02(+0.19%)
Oct 24, 2012 12.43 12.49 11.63 12.17 1,047,334 -0.25(-2.01%)
Oct 23, 2012 12.60 12.62 12.06 12.42 468,745 -0.09(-0.72%)
Oct 19, 2012 12.71 12.71 12.30 12.51 422,752 -0.26(-2.01%)
Oct 18, 2012 12.80 12.95 12.68 12.77 465,269 -0.03(-0.24%)
Oct 17, 2012 12.72 12.94 12.31 12.80 495,865 +0.13(+1.01%)
Oct 16, 2012 12.73 12.83 12.59 12.67 355,432 -0.02(-0.18%)
Oct 15, 2012 12.35 12.73 12.15 12.69 390,151 +0.36(+2.94%)
Oct 12, 2012 12.60 12.60 12.12 12.33 579,936 -0.29(-2.33%)
Oct 11, 2012 12.65 12.83 12.57 12.62 617,589 +0.04(+0.30%)
Oct 10, 2012 12.65 12.81 12.52 12.58 526,652 -0.06(-0.48%)
Oct 09, 2012 12.43 12.80 12.39 12.64 695,439 +0.24(+1.95%)
Oct 08, 2012 12.48 12.62 12.35 12.40 374,876 -0.15(-1.20%)
Oct 05, 2012 12.70 12.83 12.54 12.55 555,162 -0.05(-0.36%)
Oct 04, 2012 12.43 12.62 12.21 12.60 681,810 +0.24(+1.96%)
Oct 03, 2012 12.58 12.67 12.23 12.36 373,599 -0.23(-1.80%)
Oct 02, 2012 12.63 12.77 12.46 12.58 510,383 -0.01(-0.06%)
Oct 01, 2012 12.23 12.59 12.20 12.59 472,999 +0.42(+3.47%)
Sep 28, 2012 12.55 12.64 12.11 12.17 646,747 -0.48(-3.76%)
Sep 27, 2012 12.34 12.67 12.19 12.64 644,690 +0.35(+2.89%)
Sep 26, 2012 12.12 12.33 11.93 12.29 787,440 +0.17(+1.37%)
Sep 25, 2012 12.58 12.79 12.10 12.12 896,355 -0.41(-3.25%)
Sep 24, 2012 12.37 12.83 12.37 12.53 925,844 +0.02(+0.18%)
Sep 21, 2012 12.98 13.19 12.51 12.51 1,610,003 -0.32(-2.53%)
Sep 20, 2012 13.07 13.12 12.61 12.83 909,600 -0.36(-2.75%)
Sep 19, 2012 12.97 13.28 12.92 13.20 930,056 +0.25(+1.92%)
Sep 18, 2012 12.83 13.01 12.79 12.95 981,666 +0.05(+0.35%)
Sep 17, 2012 12.89 13.08 12.77 12.90 615,888 -0.08(-0.64%)
Sep 14, 2012 13.05 13.18 12.89 12.98 1,292,638 +0.02(+0.18%)
Sep 13, 2012 12.77 13.05 12.67 12.96 1,081,180 +0.16(+1.24%)
Sep 12, 2012 12.83 12.85 12.49 12.80 347,399 -0.05(-0.41%)
Sep 11, 2012 12.74 13.05 12.60 12.86 449,223 +0.05(+0.41%)
Sep 10, 2012 12.71 12.94 12.61 12.80 569,407 +0.06(+0.47%)
Sep 07, 2012 12.88 12.97 12.73 12.74 710,094 -0.07(-0.53%)
Sep 06, 2012 12.45 12.83 12.38 12.81 710,468 +0.43(+3.48%)
Sep 05, 2012 12.15 12.42 12.04 12.38 593,689 +0.19(+1.55%)
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.