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 (%)
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%)
Mar 01, 2013 12.79 12.98 12.63 12.81 458,806 -0.05(-0.42%)
Feb 28, 2013 13.04 13.11 12.82 12.86 681,276 -0.09(-0.66%)
Feb 27, 2013 12.72 12.97 12.72 12.95 293,269 +0.19(+1.53%)
Feb 26, 2013 12.61 12.83 12.47 12.76 613,799 -0.29(-2.21%)
Feb 22, 2013 13.08 13.11 12.90 13.04 295,771 +0.07(+0.54%)
Feb 21, 2013 12.92 13.06 12.83 12.97 416,365 +0.06(+0.48%)
Feb 20, 2013 13.50 13.59 12.88 12.91 601,782 -0.59(-4.39%)
Feb 19, 2013 13.56 13.64 13.39 13.50 664,272 -0.08(-0.57%)
Feb 15, 2013 13.61 13.74 13.36 13.58 589,433 -0.05(-0.34%)
Feb 14, 2013 13.59 13.75 13.53 13.63 513,886 +0.02(+0.11%)
Feb 13, 2013 13.57 13.68 13.34 13.61 512,675 +0.01(+0.06%)
Feb 12, 2013 13.51 13.74 13.45 13.61 518,827 -0.01(-0.06%)
Feb 11, 2013 13.54 13.65 13.46 13.61 405,341 +0.09(+0.69%)
Feb 08, 2013 13.41 13.59 13.36 13.52 415,856 +0.16(+1.23%)
Feb 07, 2013 13.29 13.40 13.22 13.36 593,577 +0.09(+0.65%)
Feb 06, 2013 13.00 13.35 12.94 13.27 517,552 +0.14(+1.07%)
Feb 04, 2013 13.12 13.26 12.99 13.13 504,770 -0.13(-1.00%)
Feb 01, 2013 13.04 13.29 12.92 13.26 810,354 +0.33(+2.53%)
Jan 31, 2013 12.91 13.06 12.83 12.93 435,138 -0.02(-0.12%)
Jan 30, 2013 12.94 13.13 12.83 12.95 677,866 -0.05(-0.36%)
Jan 29, 2013 12.90 13.10 12.90 13.00 470,873 +0.07(+0.54%)
Jan 28, 2013 12.96 13.00 12.81 12.93 479,420 -0.05(-0.42%)
Jan 25, 2013 12.76 12.99 12.67 12.98 670,051 +0.26(+2.02%)
Jan 24, 2013 12.68 12.90 12.62 12.72 527,715 +0.00(+0.00%)
Jan 23, 2013 12.74 12.80 12.65 12.72 496,625 -0.02(-0.12%)
Jan 22, 2013 12.56 12.74 12.47 12.74 1,119,410 +0.18(+1.43%)
Jan 18, 2013 12.76 12.76 12.27 12.56 674,558 -0.16(-1.29%)
Jan 17, 2013 12.72 12.86 12.65 12.72 689,966 +0.05(+0.37%)
Jan 16, 2013 12.67 12.85 12.51 12.68 466,642 -0.03(-0.25%)
Jan 15, 2013 12.60 12.75 12.59 12.71 467,015 +0.02(+0.18%)
Jan 14, 2013 12.82 12.93 12.66 12.68 353,140 -0.16(-1.21%)
Jan 11, 2013 13.06 13.07 12.69 12.84 528,441 -0.22(-1.67%)
Jan 10, 2013 12.97 13.07 12.90 13.06 298,464 +0.09(+0.72%)
Jan 09, 2013 13.06 13.12 12.75 12.97 519,647 -0.05(-0.36%)
Jan 08, 2013 12.94 13.11 12.79 13.01 692,777 -0.08(-0.60%)
Jan 07, 2013 12.94 13.22 12.81 13.09 429,131 -0.08(-0.59%)
Jan 04, 2013 12.86 13.18 12.82 13.17 601,315 +0.39(+3.05%)
Jan 03, 2013 12.57 13.10 12.49 12.78 656,922 +0.19(+1.49%)
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.