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

Suncoke Energy Inc (NY: SXC )

10.59 +0.07 (+0.67%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 21, 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 (%)
Feb 29, 2012 11.25 11.47 10.90 11.06 1,131,358 -0.20(-1.78%)
Feb 28, 2012 11.19 11.39 11.16 11.27 1,032,907 +0.12(+1.11%)
Feb 27, 2012 11.05 11.31 10.81 11.14 558,319 +0.00(+0.00%)
Feb 24, 2012 11.09 11.22 10.92 11.14 471,036 +0.03(+0.28%)
Feb 23, 2012 10.84 11.23 10.76 11.11 886,229 +0.32(+3.01%)
Feb 22, 2012 11.07 11.13 10.78 10.79 1,026,861 -0.29(-2.58%)
Feb 21, 2012 11.21 11.21 10.86 11.07 653,177 -0.09(-0.76%)
Feb 17, 2012 11.37 11.37 11.10 11.16 511,379 -0.16(-1.43%)
Feb 16, 2012 10.99 11.47 10.86 11.32 735,589 +0.29(+2.66%)
Feb 15, 2012 11.42 11.44 10.85 11.03 940,576 -0.36(-3.12%)
Feb 14, 2012 11.46 11.50 11.24 11.38 567,893 -0.11(-0.94%)
Feb 13, 2012 11.71 11.74 11.37 11.49 791,459 -0.17(-1.46%)
Feb 10, 2012 11.67 11.67 11.35 11.66 842,580 -0.12(-1.05%)
Feb 09, 2012 12.15 12.15 11.70 11.78 1,094,245 -0.30(-2.49%)
Feb 08, 2012 12.03 12.35 12.03 12.08 1,426,187 +0.05(+0.38%)
Feb 07, 2012 11.60 12.18 11.45 12.04 1,826,110 +0.35(+2.97%)
Feb 06, 2012 11.50 11.69 11.43 11.69 1,231,159 +0.08(+0.73%)
Feb 03, 2012 11.30 11.84 11.27 11.60 2,128,717 +0.52(+4.74%)
Feb 02, 2012 10.57 11.12 10.45 11.08 3,217,318 +0.12(+1.13%)
Feb 01, 2012 10.57 10.99 10.52 10.96 2,048,046 +0.59(+5.66%)
Jan 31, 2012 10.42 10.57 10.24 10.37 2,523,331 +0.01(+0.07%)
Jan 30, 2012 10.42 10.59 10.26 10.36 3,191,159 -0.30(-2.82%)
Jan 27, 2012 10.42 10.70 10.42 10.66 1,710,674 +0.23(+2.22%)
Jan 26, 2012 10.69 10.79 10.42 10.43 3,430,470 -0.20(-1.89%)
Jan 25, 2012 10.19 10.72 10.19 10.63 4,255,297 +0.15(+1.40%)
Jan 24, 2012 10.11 10.63 9.991 10.49 4,762,522 -0.20(-1.88%)
Jan 23, 2012 10.42 10.85 10.35 10.69 2,822,493 +0.42(+4.06%)
Jan 20, 2012 9.821 10.42 9.821 10.27 2,681,720 +0.39(+3.99%)
Jan 19, 2012 9.883 10.13 9.798 9.875 5,466,571 -0.05(-0.54%)
Jan 18, 2012 10.35 10.38 9.783 9.929 14,925,539 -0.42(-4.03%)
Jan 17, 2012 10.18 10.46 9.705 10.35 15,037,453 +0.59(+6.10%)
Jan 13, 2012 9.227 9.883 9.026 9.752 1,242,177 +0.42(+4.47%)
Jan 12, 2012 9.080 9.420 8.848 9.335 2,836,177 +0.65(+7.47%)
Jan 11, 2012 8.879 9.188 8.617 8.686 1,527,910 -0.20(-2.26%)
Jan 10, 2012 9.057 9.265 8.756 8.887 661,938 -0.17(-1.88%)
Jan 09, 2012 9.088 9.188 8.501 9.057 497,688 +0.02(+0.26%)
Jan 06, 2012 9.072 9.458 8.686 9.034 655,018 -0.02(-0.17%)
Jan 05, 2012 8.887 9.111 8.709 9.049 365,930 +0.08(+0.86%)
Jan 04, 2012 8.833 9.149 8.686 8.972 225,461 +0.32(+3.75%)
Dec 30, 2011 8.439 8.671 8.389 8.648 132,744 +0.02(+0.18%)
Dec 29, 2011 8.787 8.817 8.563 8.632 56,516 -0.10(-1.15%)
Dec 28, 2011 8.879 9.173 8.540 8.733 213,674 -0.16(-1.82%)
Dec 27, 2011 8.810 8.895 8.686 8.895 42,987 +0.01(+0.09%)
Dec 23, 2011 9.003 9.072 8.794 8.887 54,662 +0.05(+0.52%)
Dec 21, 2011 8.964 8.964 8.648 8.841 114,007 -0.17(-1.89%)
Dec 20, 2011 8.872 9.057 8.632 9.011 168,225 +0.34(+3.92%)
Dec 19, 2011 8.848 8.879 8.485 8.671 115,779 -0.20(-2.26%)
Dec 16, 2011 9.281 9.489 8.555 8.872 533,973 +0.24(+2.77%)
Dec 15, 2011 8.570 8.663 8.478 8.632 162,429 +0.12(+1.45%)
Dec 14, 2011 8.161 8.532 7.984 8.509 424,820 +0.32(+3.86%)
Dec 13, 2011 8.485 8.485 8.192 8.192 114,079 -0.18(-2.12%)
Dec 12, 2011 8.238 8.385 8.076 8.370 137,097 +0.03(+0.37%)
Dec 09, 2011 8.470 8.493 8.161 8.339 630,776 -0.15(-1.73%)
Dec 08, 2011 8.733 8.748 8.377 8.485 482,319 +0.03(+0.37%)
Dec 07, 2011 8.130 8.509 8.130 8.455 415,321 +0.28(+3.40%)
Dec 06, 2011 8.208 8.246 7.991 8.177 173,093 -0.08(-0.94%)
Dec 05, 2011 8.401 8.431 8.223 8.254 173,527 -0.02(-0.28%)
Dec 02, 2011 8.547 8.547 8.161 8.277 724,056 -0.18(-2.10%)
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.