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

Suncoke Energy Inc (NY: SXC )

8.680 +0.210 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2011 8.945 9.087 8.538 8.711 150,108 +0.09(+1.05%)
Nov 29, 2011 8.696 8.696 8.470 8.621 339,086 -0.09(-1.04%)
Nov 28, 2011 8.289 8.983 8.274 8.711 239,378 +0.73(+9.18%)
Nov 25, 2011 8.236 8.236 7.926 7.979 52,319 -0.32(-3.82%)
Nov 23, 2011 8.372 8.387 8.198 8.296 128,991 -0.14(-1.70%)
Nov 22, 2011 8.009 8.485 7.972 8.440 212,981 +0.47(+5.87%)
Nov 21, 2011 7.821 8.002 7.639 7.972 84,685 +0.03(+0.38%)
Nov 18, 2011 7.987 8.100 7.685 7.941 235,843 -0.05(-0.57%)
Nov 17, 2011 7.873 8.175 7.873 7.987 225,784 +0.10(+1.24%)
Nov 16, 2011 8.145 8.266 7.851 7.889 208,627 -0.35(-4.30%)
Nov 15, 2011 8.304 8.417 8.002 8.243 152,703 -0.06(-0.73%)
Nov 14, 2011 8.794 8.810 8.243 8.304 104,824 -0.48(-5.42%)
Nov 11, 2011 8.492 9.134 8.492 8.779 107,637 +0.38(+4.59%)
Nov 10, 2011 8.492 8.560 8.191 8.394 94,298 +0.03(+0.36%)
Nov 09, 2011 8.930 9.210 8.357 8.364 108,856 -0.83(-9.03%)
Nov 08, 2011 8.945 9.262 8.877 9.195 445,726 +0.29(+3.31%)
Nov 07, 2011 9.096 9.096 8.855 8.900 90,143 -0.18(-1.99%)
Nov 04, 2011 8.961 9.142 8.900 9.081 103,153 +0.02(+0.25%)
Nov 03, 2011 9.240 9.255 8.961 9.059 185,574 -0.06(-0.66%)
Nov 02, 2011 9.036 9.308 8.900 9.119 124,076 +0.22(+2.46%)
Nov 01, 2011 9.210 9.232 8.655 8.900 225,979 -0.63(-6.58%)
Oct 31, 2011 9.602 9.859 9.481 9.527 95,222 -0.26(-2.62%)
Oct 28, 2011 9.564 9.897 9.519 9.783 74,935 +0.15(+1.57%)
Oct 27, 2011 9.119 9.776 9.089 9.632 193,435 +0.84(+9.53%)
Oct 26, 2011 8.794 8.885 8.538 8.794 169,371 +0.17(+2.01%)
Oct 25, 2011 8.832 9.051 8.621 8.621 75,916 -0.25(-2.81%)
Oct 24, 2011 8.870 9.096 8.764 8.870 129,550 +0.04(+0.43%)
Oct 21, 2011 8.455 8.840 8.417 8.832 113,583 +0.56(+6.75%)
Oct 20, 2011 8.409 8.409 8.160 8.274 44,711 -0.14(-1.70%)
Oct 19, 2011 8.621 8.704 8.277 8.417 449,431 -0.24(-2.79%)
Oct 18, 2011 8.606 9.262 8.364 8.659 182,290 +0.05(+0.53%)
Oct 17, 2011 8.787 8.787 8.530 8.613 103,787 -0.16(-1.81%)
Oct 14, 2011 8.681 8.787 8.621 8.772 88,503 +0.17(+2.02%)
Oct 13, 2011 7.858 8.704 7.858 8.598 76,147 +0.67(+8.48%)
Oct 12, 2011 7.806 7.979 7.734 7.926 181,431 +0.18(+2.34%)
Oct 11, 2011 7.488 7.881 7.466 7.745 114,170 +0.18(+2.40%)
Oct 10, 2011 7.466 7.647 7.209 7.564 257,700 +0.20(+2.66%)
Oct 07, 2011 7.934 8.070 7.239 7.368 278,013 -0.55(-6.96%)
Oct 06, 2011 7.889 8.017 7.760 7.919 160,049 -0.11(-1.41%)
Oct 05, 2011 7.677 8.221 7.624 8.032 209,524 +0.38(+5.03%)
Oct 04, 2011 7.390 7.655 6.945 7.647 308,025 +0.17(+2.32%)
Oct 03, 2011 8.304 8.304 7.232 7.473 509,003 -0.83(-10.00%)
Sep 30, 2011 8.666 8.779 8.138 8.304 2,029,149 -0.42(-4.84%)
Sep 29, 2011 9.081 9.323 8.560 8.726 315,720 -0.28(-3.10%)
Sep 28, 2011 8.983 9.028 8.432 9.006 331,229 +0.00(+0.00%)
Sep 27, 2011 8.757 9.625 8.326 9.006 664,135 +0.35(+4.01%)
Sep 26, 2011 8.938 8.938 8.560 8.659 208,884 -0.22(-2.47%)
Sep 23, 2011 9.066 9.134 8.734 8.877 244,118 -0.46(-4.93%)
Sep 22, 2011 9.625 9.753 9.255 9.338 49,745 -0.48(-4.92%)
Sep 21, 2011 10.27 10.42 9.821 9.821 68,692 -0.57(-5.45%)
Sep 20, 2011 10.58 10.64 10.34 10.39 101,673 -0.20(-1.85%)
Sep 19, 2011 10.33 10.58 10.30 10.58 35,426 +0.08(+0.79%)
Sep 16, 2011 10.52 10.52 10.23 10.50 74,001 +0.05(+0.51%)
Sep 15, 2011 10.46 10.59 10.34 10.45 198,190 +0.09(+0.87%)
Sep 14, 2011 10.47 10.52 10.29 10.36 39,939 -0.08(-0.80%)
Sep 13, 2011 10.38 10.59 10.30 10.44 30,266 +0.06(+0.58%)
Sep 12, 2011 10.43 10.71 10.20 10.38 24,440 -0.16(-1.50%)
Sep 09, 2011 10.33 10.59 10.33 10.54 19,217 +0.11(+1.01%)
Sep 08, 2011 10.51 10.58 10.29 10.43 396,120 -0.14(-1.29%)
Sep 07, 2011 10.86 10.86 10.49 10.57 189,489 -0.14(-1.27%)
Sep 06, 2011 9.927 10.73 9.927 10.70 92,767 +0.46(+4.50%)
Sep 02, 2011 10.35 10.53 10.17 10.24 92,176 -0.31(-2.93%)
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.