Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 11.65 11.80 11.48 11.80 838,681 +0.10(+0.87%)
Apr 29, 2013 11.63 11.76 11.52 11.69 1,336,381 +0.23(+1.97%)
Apr 26, 2013 11.59 11.94 11.38 11.47 1,985,874 -0.47(-3.92%)
Apr 25, 2013 12.19 12.75 11.90 11.94 1,637,129 -0.16(-1.29%)
Apr 24, 2013 11.80 12.13 11.77 12.09 1,544,788 +0.28(+2.38%)
Apr 23, 2013 11.78 11.83 11.62 11.81 1,398,847 +0.09(+0.80%)
Apr 22, 2013 11.75 11.80 11.45 11.72 1,009,091 +0.01(+0.07%)
Apr 19, 2013 11.63 11.71 11.48 11.71 784,845 +0.09(+0.81%)
Apr 18, 2013 11.50 11.80 11.37 11.62 1,023,198 +0.11(+0.95%)
Apr 17, 2013 11.78 11.79 11.50 11.51 1,008,303 -0.32(-2.70%)
Apr 16, 2013 11.94 12.01 11.71 11.83 733,164 +0.00(+0.00%)
Apr 15, 2013 12.03 12.15 11.69 11.83 1,315,190 -0.35(-2.88%)
Apr 12, 2013 12.34 12.44 12.00 12.18 857,194 -0.16(-1.33%)
Apr 11, 2013 12.25 12.49 12.16 12.34 726,749 +0.07(+0.57%)
Apr 10, 2013 12.09 12.37 12.09 12.27 1,121,928 +0.24(+2.01%)
Apr 09, 2013 12.01 12.32 12.01 12.03 2,532,484 +0.02(+0.19%)
Apr 08, 2013 12.21 12.26 12.00 12.01 1,481,740 -0.16(-1.35%)
Apr 05, 2013 12.04 12.32 11.99 12.17 888,899 -0.07(-0.57%)
Apr 04, 2013 12.11 12.51 11.98 12.24 1,769,043 +0.13(+1.09%)
Apr 03, 2013 12.19 12.30 11.86 12.11 1,200,285 -0.05(-0.45%)
Apr 02, 2013 12.41 12.49 12.14 12.16 1,260,881 -0.26(-2.13%)
Apr 01, 2013 12.60 12.61 12.29 12.43 1,296,953 -0.30(-2.39%)
Mar 28, 2013 12.79 12.79 12.61 12.73 535,200 -0.03(-0.24%)
Mar 27, 2013 12.68 12.82 12.48 12.76 571,354 -0.05(-0.43%)
Mar 26, 2013 12.81 12.93 12.72 12.82 368,620 +0.05(+0.43%)
Mar 25, 2013 12.74 12.95 12.69 12.76 369,461 +0.02(+0.18%)
Mar 22, 2013 12.60 12.76 12.60 12.74 462,648 +0.15(+1.18%)
Mar 21, 2013 12.72 12.88 12.57 12.59 704,914 -0.25(-1.94%)
Mar 20, 2013 12.72 12.93 12.62 12.84 797,493 +0.16(+1.29%)
Mar 19, 2013 12.65 12.74 12.44 12.68 875,736 +0.04(+0.31%)
Mar 18, 2013 12.84 12.97 12.50 12.64 719,782 -0.16(-1.28%)
Mar 15, 2013 12.81 12.97 12.70 12.80 1,037,594 -0.09(-0.67%)
Mar 14, 2013 12.62 12.89 12.58 12.89 678,437 +0.31(+2.48%)
Mar 13, 2013 12.73 12.77 12.53 12.58 403,320 -0.17(-1.35%)
Mar 12, 2013 12.90 13.01 12.69 12.75 510,459 -0.12(-0.97%)
Mar 11, 2013 12.85 12.92 12.59 12.87 1,134,187 -0.02(-0.18%)
Mar 08, 2013 12.67 13.09 12.62 12.89 840,179 +0.27(+2.16%)
Mar 07, 2013 12.77 12.82 12.52 12.62 823,628 -0.10(-0.80%)
Mar 06, 2013 12.75 12.91 12.58 12.72 676,843 +0.06(+0.49%)
Mar 05, 2013 12.75 13.00 12.63 12.66 510,131 +0.00(+0.00%)
Mar 04, 2013 12.73 12.79 12.41 12.66 652,202 -0.14(-1.10%)
Mar 01, 2013 12.78 12.97 12.62 12.80 459,098 -0.05(-0.42%)
Feb 28, 2013 13.03 13.10 12.81 12.86 681,710 -0.09(-0.66%)
Feb 27, 2013 12.72 12.97 12.72 12.94 293,456 +0.19(+1.53%)
Feb 26, 2013 12.60 12.82 12.46 12.75 614,190 -0.29(-2.21%)
Feb 22, 2013 13.07 13.10 12.89 13.04 295,959 +0.07(+0.54%)
Feb 21, 2013 12.91 13.05 12.82 12.97 416,630 +0.06(+0.48%)
Feb 20, 2013 13.49 13.58 12.87 12.90 602,165 -0.59(-4.39%)
Feb 19, 2013 13.55 13.64 13.38 13.50 664,695 -0.08(-0.57%)
Feb 15, 2013 13.60 13.73 13.36 13.57 589,808 -0.05(-0.34%)
Feb 14, 2013 13.58 13.74 13.52 13.62 514,213 +0.02(+0.11%)
Feb 13, 2013 13.57 13.67 13.33 13.60 513,002 +0.01(+0.06%)
Feb 12, 2013 13.50 13.73 13.44 13.60 519,157 -0.01(-0.06%)
Feb 11, 2013 13.53 13.64 13.45 13.60 405,599 +0.09(+0.69%)
Feb 08, 2013 13.40 13.58 13.36 13.51 416,121 +0.16(+1.23%)
Feb 07, 2013 13.28 13.39 13.21 13.35 593,955 +0.09(+0.65%)
Feb 06, 2013 13.00 13.34 12.93 13.26 517,881 +0.14(+1.07%)
Feb 04, 2013 13.11 13.25 12.98 13.12 505,092 -0.13(-1.00%)
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.