Suncoke Energy Inc (NY: SXC )

8.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.89 13.07 12.72 12.86 886,162 +0.09(+0.70%)
Aug 30, 2012 12.83 13.01 12.76 12.77 442,380 -0.17(-1.32%)
Aug 29, 2012 13.50 13.54 12.94 12.94 1,377,453 -0.76(-5.52%)
Aug 27, 2012 13.39 13.74 13.36 13.70 702,331 +0.34(+2.56%)
Aug 24, 2012 13.34 13.51 13.02 13.36 755,546 -0.05(-0.36%)
Aug 23, 2012 13.87 13.89 13.36 13.41 708,541 -0.44(-3.17%)
Aug 22, 2012 14.06 14.11 13.83 13.84 634,206 -0.28(-2.01%)
Aug 21, 2012 14.17 14.25 14.02 14.13 528,930 +0.00(+0.00%)
Aug 20, 2012 14.02 14.23 13.90 14.13 573,866 +0.01(+0.06%)
Aug 17, 2012 13.62 14.14 13.62 14.12 1,206,097 +0.50(+3.64%)
Aug 16, 2012 13.78 13.84 13.58 13.62 520,364 -0.18(-1.30%)
Aug 15, 2012 13.62 13.85 13.55 13.80 339,561 +0.11(+0.83%)
Aug 14, 2012 13.81 13.82 13.60 13.69 499,728 -0.09(-0.65%)
Aug 13, 2012 13.86 13.97 13.55 13.78 574,393 -0.13(-0.94%)
Aug 10, 2012 13.76 13.95 13.61 13.91 643,297 +0.14(+1.00%)
Aug 09, 2012 13.65 13.93 13.64 13.77 911,792 +0.12(+0.89%)
Aug 08, 2012 13.72 13.92 13.49 13.65 434,396 -0.15(-1.06%)
Aug 07, 2012 13.76 13.92 13.26 13.80 656,316 +0.10(+0.71%)
Aug 06, 2012 13.62 13.88 13.59 13.70 695,984 +0.13(+0.96%)
Aug 03, 2012 13.44 13.71 13.33 13.57 1,291,433 +0.33(+2.52%)
Aug 02, 2012 13.43 13.85 13.12 13.23 1,447,052 -0.30(-2.22%)
Aug 01, 2012 13.17 13.74 13.17 13.54 1,610,326 +0.53(+4.06%)
Jul 31, 2012 13.07 13.36 13.00 13.01 1,015,327 -0.15(-1.11%)
Jul 30, 2012 12.83 13.21 12.79 13.15 1,004,349 +0.32(+2.47%)
Jul 27, 2012 12.40 13.01 12.08 12.84 2,336,942 +0.54(+4.43%)
Jul 26, 2012 12.03 12.54 11.70 12.29 1,464,509 +0.48(+4.06%)
Jul 25, 2012 12.32 12.32 11.78 11.81 1,043,112 -0.47(-3.84%)
Jul 24, 2012 12.41 12.45 12.17 12.28 822,765 -0.08(-0.66%)
Jul 23, 2012 12.41 12.54 12.21 12.37 718,295 -0.33(-2.56%)
Jul 20, 2012 13.18 13.19 12.48 12.69 3,078,419 +0.48(+3.93%)
Jul 19, 2012 12.04 12.33 12.04 12.21 848,638 +0.18(+1.49%)
Jul 18, 2012 12.06 12.40 12.02 12.03 933,460 -0.10(-0.80%)
Jul 17, 2012 12.10 12.19 11.81 12.13 715,958 +0.11(+0.88%)
Jul 16, 2012 12.06 12.10 11.89 12.02 382,375 -0.12(-1.00%)
Jul 13, 2012 11.95 12.19 11.88 12.15 602,936 +0.24(+1.98%)
Jul 12, 2012 11.80 12.10 11.41 11.91 738,369 -0.01(-0.07%)
Jul 11, 2012 12.13 12.29 11.80 11.92 726,730 -0.20(-1.68%)
Jul 10, 2012 12.23 12.34 12.00 12.12 985,341 -0.06(-0.53%)
Jul 09, 2012 12.13 12.37 12.05 12.19 811,255 +0.08(+0.67%)
Jul 06, 2012 12.06 12.31 11.77 12.10 592,193 -0.11(-0.93%)
Jul 05, 2012 12.12 12.28 12.09 12.22 965,534 +0.06(+0.47%)
Jul 03, 2012 12.10 12.19 12.03 12.16 829,004 +0.11(+0.88%)
Jul 02, 2012 11.93 12.06 11.67 12.06 614,044 +0.15(+1.23%)
Jun 29, 2012 11.88 11.98 11.78 11.91 912,655 +0.31(+2.66%)
Jun 28, 2012 11.05 11.68 11.05 11.60 865,012 +0.48(+4.31%)
Jun 27, 2012 10.80 11.25 10.76 11.12 471,505 +0.36(+3.32%)
Jun 26, 2012 10.80 10.93 10.67 10.76 613,766 +0.00(+0.00%)
Jun 25, 2012 10.81 10.87 10.72 10.76 713,417 -0.21(-1.93%)
Jun 22, 2012 11.02 11.04 10.77 10.97 1,637,685 +0.04(+0.37%)
Jun 21, 2012 11.28 11.28 10.83 10.93 970,573 -0.30(-2.68%)
Jun 20, 2012 11.29 11.52 11.09 11.23 1,293,984 -0.02(-0.14%)
Jun 19, 2012 11.27 11.50 11.20 11.25 2,143,585 +0.05(+0.44%)
Jun 18, 2012 11.27 11.48 11.07 11.20 945,344 -0.16(-1.43%)
Jun 15, 2012 11.02 11.40 10.89 11.37 1,912,078 +0.36(+3.25%)
Jun 14, 2012 10.89 11.08 10.81 11.01 368,998 +0.10(+0.89%)
Jun 13, 2012 10.97 11.10 10.84 10.91 544,623 -0.07(-0.67%)
Jun 12, 2012 11.07 11.20 10.84 10.98 1,051,348 -0.03(-0.30%)
Jun 11, 2012 11.59 11.66 11.02 11.02 1,078,006 -0.45(-3.90%)
Jun 08, 2012 11.62 11.62 11.33 11.46 634,018 -0.20(-1.74%)
Jun 07, 2012 11.89 12.19 11.60 11.67 1,058,651 +0.00(+0.00%)
Jun 06, 2012 11.59 11.75 11.45 11.67 634,884 +0.16(+1.41%)
Jun 05, 2012 11.41 11.62 11.17 11.50 996,979 +0.03(+0.28%)
Jun 04, 2012 11.43 11.55 11.15 11.47 823,203 +0.08(+0.71%)
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.