Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.36 12.47 12.09 12.09 732,705 -0.36(-2.88%)
May 30, 2013 12.41 12.53 12.33 12.45 399,457 +0.04(+0.32%)
May 29, 2013 12.58 12.69 12.33 12.41 533,567 -0.28(-2.21%)
May 28, 2013 12.72 12.86 12.61 12.69 490,583 +0.04(+0.31%)
May 24, 2013 12.62 12.71 12.49 12.65 445,718 -0.07(-0.55%)
May 23, 2013 12.69 12.87 12.49 12.72 847,731 -0.08(-0.61%)
May 22, 2013 12.62 12.92 12.61 12.80 1,244,218 +0.17(+1.36%)
May 21, 2013 12.37 12.74 12.21 12.63 964,976 +0.30(+2.40%)
May 20, 2013 11.98 12.34 11.98 12.33 1,399,095 +0.30(+2.46%)
May 17, 2013 11.92 12.06 11.85 12.04 1,303,268 +0.15(+1.25%)
May 16, 2013 11.99 12.12 11.76 11.89 954,006 -0.08(-0.65%)
May 15, 2013 12.00 12.06 11.87 11.97 505,324 +0.05(+0.46%)
May 13, 2013 12.31 12.31 11.72 11.91 1,097,541 -0.41(-3.29%)
May 10, 2013 12.40 12.40 12.11 12.32 674,446 -0.02(-0.19%)
May 09, 2013 12.36 12.40 12.11 12.34 772,024 -0.02(-0.19%)
May 08, 2013 12.09 12.44 12.09 12.36 784,184 +0.23(+1.86%)
May 07, 2013 12.14 12.21 11.99 12.14 881,652 +0.05(+0.45%)
May 06, 2013 11.77 12.09 11.70 12.08 1,276,520 +0.31(+2.65%)
May 03, 2013 11.90 11.98 11.75 11.77 1,054,990 +0.07(+0.60%)
May 02, 2013 11.66 11.78 11.47 11.70 674,191 +0.12(+1.08%)
May 01, 2013 11.72 11.80 11.51 11.58 1,365,244 -0.23(-1.92%)
Apr 30, 2013 11.65 11.80 11.49 11.80 838,147 +0.10(+0.87%)
Apr 29, 2013 11.64 11.77 11.52 11.70 1,335,531 +0.23(+1.97%)
Apr 26, 2013 11.59 11.94 11.39 11.48 1,984,611 -0.47(-3.92%)
Apr 25, 2013 12.19 12.76 11.91 11.94 1,636,088 -0.16(-1.29%)
Apr 24, 2013 11.81 12.14 11.78 12.10 1,543,806 +0.28(+2.38%)
Apr 23, 2013 11.79 11.83 11.62 11.82 1,397,957 +0.09(+0.80%)
Apr 22, 2013 11.76 11.80 11.46 11.73 1,008,449 +0.01(+0.07%)
Apr 19, 2013 11.64 11.72 11.49 11.72 784,346 +0.09(+0.81%)
Apr 18, 2013 11.51 11.81 11.38 11.62 1,022,547 +0.11(+0.95%)
Apr 17, 2013 11.79 11.80 11.51 11.51 1,007,662 -0.32(-2.70%)
Apr 16, 2013 11.94 12.01 11.72 11.83 732,697 +0.00(+0.00%)
Apr 15, 2013 12.04 12.15 11.69 11.83 1,314,353 -0.35(-2.88%)
Apr 12, 2013 12.35 12.45 12.01 12.19 856,648 -0.16(-1.33%)
Apr 11, 2013 12.26 12.50 12.17 12.35 726,287 +0.07(+0.57%)
Apr 10, 2013 12.10 12.38 12.10 12.28 1,121,215 +0.24(+2.01%)
Apr 09, 2013 12.01 12.33 12.01 12.04 2,530,873 +0.02(+0.19%)
Apr 08, 2013 12.22 12.27 12.01 12.01 1,480,798 -0.16(-1.35%)
Apr 05, 2013 12.05 12.33 12.00 12.18 888,333 -0.07(-0.57%)
Apr 04, 2013 12.12 12.52 11.98 12.25 1,767,918 +0.13(+1.09%)
Apr 03, 2013 12.19 12.31 11.87 12.12 1,199,521 -0.05(-0.45%)
Apr 02, 2013 12.42 12.50 12.15 12.17 1,260,079 -0.27(-2.13%)
Apr 01, 2013 12.61 12.61 12.29 12.44 1,296,128 -0.30(-2.39%)
Mar 28, 2013 12.79 12.79 12.62 12.74 534,859 -0.03(-0.24%)
Mar 27, 2013 12.69 12.83 12.49 12.77 570,991 -0.05(-0.43%)
Mar 26, 2013 12.82 12.93 12.72 12.83 368,385 +0.05(+0.43%)
Mar 25, 2013 12.75 12.96 12.70 12.77 369,226 +0.02(+0.18%)
Mar 22, 2013 12.61 12.77 12.61 12.75 462,354 +0.15(+1.18%)
Mar 21, 2013 12.73 12.89 12.58 12.60 704,466 -0.25(-1.94%)
Mar 20, 2013 12.73 12.93 12.63 12.85 796,986 +0.16(+1.29%)
Mar 19, 2013 12.65 12.74 12.45 12.68 875,179 +0.04(+0.31%)
Mar 18, 2013 12.85 12.98 12.51 12.65 719,324 -0.16(-1.28%)
Mar 15, 2013 12.82 12.98 12.71 12.81 1,036,934 -0.09(-0.67%)
Mar 14, 2013 12.63 12.90 12.58 12.90 678,006 +0.31(+2.48%)
Mar 13, 2013 12.74 12.78 12.54 12.58 403,063 -0.17(-1.35%)
Mar 12, 2013 12.91 13.02 12.70 12.76 510,135 -0.12(-0.97%)
Mar 11, 2013 12.86 12.93 12.60 12.88 1,133,465 -0.02(-0.18%)
Mar 08, 2013 12.68 13.10 12.63 12.90 839,645 +0.27(+2.16%)
Mar 07, 2013 12.78 12.83 12.53 12.63 823,104 -0.10(-0.80%)
Mar 06, 2013 12.76 12.92 12.58 12.73 676,413 +0.06(+0.49%)
Mar 05, 2013 12.76 13.00 12.64 12.67 509,807 +0.00(+0.00%)
Mar 04, 2013 12.74 12.79 12.42 12.67 651,787 -0.14(-1.10%)
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.