Suncoke Energy Inc (NY: SXC )

10.31 +1.69 (+19.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.96 12.13 11.81 11.93 954,929 +0.08(+0.70%)
Aug 30, 2012 11.90 12.07 11.84 11.85 476,709 -0.16(-1.32%)
Aug 29, 2012 12.53 12.56 12.01 12.01 1,484,345 -0.70(-5.52%)
Aug 27, 2012 12.43 12.75 12.39 12.71 756,833 +0.32(+2.56%)
Aug 24, 2012 12.38 12.54 12.08 12.39 814,177 -0.05(-0.36%)
Aug 23, 2012 12.87 12.89 12.39 12.44 763,524 -0.41(-3.17%)
Aug 22, 2012 13.04 13.10 12.83 12.85 683,422 -0.26(-2.01%)
Aug 21, 2012 13.15 13.22 13.01 13.11 569,976 +0.00(+0.00%)
Aug 20, 2012 13.01 13.20 12.90 13.11 618,398 +0.01(+0.06%)
Aug 17, 2012 12.64 13.12 12.64 13.10 1,299,691 +0.46(+3.64%)
Aug 16, 2012 12.79 12.85 12.60 12.64 560,745 -0.17(-1.30%)
Aug 15, 2012 12.64 12.86 12.58 12.81 365,911 +0.11(+0.83%)
Aug 14, 2012 12.82 12.82 12.62 12.70 538,508 -0.08(-0.65%)
Aug 13, 2012 12.86 12.97 12.58 12.79 618,967 -0.12(-0.94%)
Aug 10, 2012 12.76 12.95 12.63 12.91 693,217 +0.13(+1.00%)
Aug 09, 2012 12.67 12.93 12.66 12.78 982,548 +0.11(+0.89%)
Aug 08, 2012 12.73 12.92 12.52 12.67 468,105 -0.14(-1.06%)
Aug 07, 2012 12.77 12.92 12.30 12.80 707,247 +0.09(+0.71%)
Aug 06, 2012 12.64 12.88 12.61 12.71 749,993 +0.12(+0.96%)
Aug 03, 2012 12.47 12.73 12.37 12.59 1,391,650 +0.31(+2.52%)
Aug 02, 2012 12.46 12.86 12.18 12.28 1,559,345 -0.28(-2.22%)
Aug 01, 2012 12.22 12.75 12.22 12.56 1,735,289 +0.49(+4.06%)
Jul 31, 2012 12.13 12.40 12.06 12.07 1,094,118 -0.14(-1.11%)
Jul 30, 2012 11.90 12.26 11.87 12.21 1,082,287 +0.29(+2.47%)
Jul 27, 2012 11.50 12.07 11.21 11.91 2,518,292 +0.51(+4.43%)
Jul 26, 2012 11.17 11.64 10.86 11.41 1,578,157 +0.45(+4.06%)
Jul 25, 2012 11.44 11.44 10.93 10.96 1,124,059 -0.44(-3.84%)
Jul 24, 2012 11.52 11.55 11.29 11.40 886,613 -0.08(-0.66%)
Jul 23, 2012 11.51 11.63 11.33 11.47 774,036 -0.30(-2.56%)
Jul 20, 2012 12.23 12.24 11.58 11.78 3,317,308 +0.45(+3.93%)
Jul 19, 2012 11.17 11.44 11.17 11.33 914,493 +0.17(+1.49%)
Jul 18, 2012 11.20 11.50 11.16 11.17 1,005,898 -0.09(-0.80%)
Jul 17, 2012 11.23 11.32 10.96 11.26 771,517 +0.10(+0.88%)
Jul 16, 2012 11.20 11.23 11.04 11.16 412,048 -0.11(-1.00%)
Jul 13, 2012 11.09 11.32 11.02 11.27 649,725 +0.22(+1.98%)
Jul 12, 2012 10.95 11.23 10.59 11.05 795,667 -0.01(-0.07%)
Jul 11, 2012 11.26 11.41 10.95 11.06 783,125 -0.19(-1.68%)
Jul 10, 2012 11.35 11.45 11.13 11.25 1,061,805 -0.06(-0.53%)
Jul 09, 2012 11.26 11.48 11.18 11.31 874,210 +0.08(+0.67%)
Jul 06, 2012 11.19 11.43 10.92 11.23 638,148 -0.11(-0.93%)
Jul 05, 2012 11.25 11.40 11.22 11.34 1,040,461 +0.05(+0.47%)
Jul 03, 2012 11.23 11.32 11.17 11.29 893,336 +0.10(+0.88%)
Jul 02, 2012 11.07 11.19 10.83 11.19 661,695 +0.14(+1.23%)
Jun 29, 2012 11.02 11.12 10.93 11.05 983,479 +0.29(+2.66%)
Jun 28, 2012 10.25 10.84 10.25 10.77 932,138 +0.45(+4.31%)
Jun 27, 2012 10.03 10.44 9.981 10.32 508,094 +0.33(+3.32%)
Jun 26, 2012 10.03 10.15 9.905 9.988 661,395 +0.00(+0.00%)
Jun 25, 2012 10.03 10.09 9.951 9.988 768,779 -0.20(-1.93%)
Jun 22, 2012 10.23 10.25 9.996 10.18 1,764,771 +0.04(+0.37%)
Jun 21, 2012 10.46 10.46 10.05 10.15 1,045,891 -0.28(-2.68%)
Jun 20, 2012 10.48 10.69 10.29 10.43 1,394,399 -0.02(-0.14%)
Jun 19, 2012 10.46 10.67 10.40 10.44 2,309,929 +0.05(+0.44%)
Jun 18, 2012 10.46 10.65 10.28 10.40 1,018,704 -0.15(-1.43%)
Jun 15, 2012 10.22 10.58 10.10 10.55 2,060,458 +0.33(+3.25%)
Jun 14, 2012 10.11 10.28 10.03 10.21 397,633 +0.09(+0.89%)
Jun 13, 2012 10.18 10.31 10.06 10.12 586,886 -0.07(-0.67%)
Jun 12, 2012 10.28 10.40 10.06 10.19 1,132,934 -0.03(-0.30%)
Jun 11, 2012 10.76 10.82 10.22 10.22 1,161,661 -0.41(-3.90%)
Jun 08, 2012 10.78 10.78 10.52 10.64 683,219 -0.19(-1.74%)
Jun 07, 2012 11.03 11.32 10.77 10.83 1,140,804 +0.00(+0.00%)
Jun 06, 2012 10.76 10.90 10.63 10.83 684,152 +0.15(+1.41%)
Jun 05, 2012 10.59 10.78 10.37 10.67 1,074,346 +0.03(+0.28%)
Jun 04, 2012 10.61 10.72 10.35 10.64 887,085 +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.