Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Suncoke Energy Inc
(NY:
SXC
)
10.55
+0.24 (+2.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2011
9.729
12.35
8.096
8.455
904,787
-0.46(-5.11%)
Nov 30, 2011
9.149
9.295
8.733
8.910
146,760
+0.09(+1.05%)
Nov 29, 2011
8.895
8.895
8.663
8.817
331,523
-0.09(-1.04%)
Nov 28, 2011
8.478
9.188
8.462
8.910
234,039
+0.75(+9.18%)
Nov 25, 2011
8.424
8.424
8.107
8.161
51,152
-0.32(-3.82%)
Nov 23, 2011
8.563
8.578
8.385
8.485
126,114
-0.15(-1.70%)
Nov 22, 2011
8.192
8.678
8.153
8.632
208,231
+0.48(+5.87%)
Nov 21, 2011
7.999
8.184
7.814
8.153
82,796
+0.03(+0.38%)
Nov 18, 2011
8.169
8.285
7.860
8.123
230,582
-0.05(-0.57%)
Nov 17, 2011
8.053
8.362
8.053
8.169
220,748
+0.10(+1.24%)
Nov 16, 2011
8.331
8.455
8.030
8.069
203,974
-0.36(-4.30%)
Nov 15, 2011
8.493
8.609
8.184
8.431
149,297
-0.06(-0.73%)
Nov 14, 2011
8.995
9.011
8.431
8.493
102,486
-0.49(-5.42%)
Nov 11, 2011
8.686
9.343
8.686
8.980
105,236
+0.39(+4.59%)
Nov 10, 2011
8.686
8.756
8.377
8.586
92,195
+0.03(+0.36%)
Nov 09, 2011
9.134
9.420
8.547
8.555
106,428
-0.85(-9.03%)
Nov 08, 2011
9.149
9.474
9.080
9.404
435,784
+0.30(+3.31%)
Nov 07, 2011
9.304
9.304
9.057
9.103
88,132
-0.19(-1.99%)
Nov 04, 2011
9.165
9.350
9.103
9.288
100,852
+0.02(+0.25%)
Nov 03, 2011
9.451
9.466
9.165
9.265
181,435
-0.06(-0.66%)
Nov 02, 2011
9.242
9.520
9.103
9.327
121,309
+0.22(+2.46%)
Nov 01, 2011
9.420
9.443
8.852
9.103
220,939
-0.64(-6.58%)
Oct 31, 2011
9.821
10.08
9.698
9.744
93,098
-0.26(-2.62%)
Oct 28, 2011
9.783
10.12
9.736
10.01
73,264
+0.15(+1.57%)
Oct 27, 2011
9.327
9.999
9.296
9.852
189,121
+0.86(+9.53%)
Oct 26, 2011
8.995
9.088
8.733
8.995
165,593
+0.18(+2.01%)
Oct 25, 2011
9.034
9.258
8.817
8.817
74,222
-0.25(-2.81%)
Oct 24, 2011
9.072
9.304
8.964
9.072
126,661
+0.04(+0.43%)
Oct 21, 2011
8.648
9.041
8.609
9.034
111,050
+0.57(+6.75%)
Oct 20, 2011
8.601
8.601
8.346
8.462
43,714
-0.15(-1.70%)
Oct 19, 2011
8.817
8.902
8.466
8.609
439,407
-0.25(-2.79%)
Oct 18, 2011
8.802
9.474
8.555
8.856
178,225
+0.05(+0.53%)
Oct 17, 2011
8.987
8.987
8.725
8.810
101,472
-0.16(-1.81%)
Oct 14, 2011
8.879
8.987
8.817
8.972
86,529
+0.18(+2.02%)
Oct 13, 2011
8.038
8.902
8.038
8.794
74,449
+0.69(+8.48%)
Oct 12, 2011
7.984
8.161
7.910
8.107
177,384
+0.19(+2.34%)
Oct 11, 2011
7.659
8.061
7.636
7.922
111,624
+0.19(+2.40%)
Oct 10, 2011
7.636
7.821
7.374
7.737
251,953
+0.20(+2.66%)
Oct 07, 2011
8.115
8.254
7.405
7.536
271,812
-0.56(-6.96%)
Oct 06, 2011
8.069
8.200
7.937
8.099
156,479
-0.12(-1.41%)
Oct 05, 2011
7.852
8.408
7.798
8.215
204,850
+0.39(+5.03%)
Oct 04, 2011
7.559
7.829
7.103
7.821
301,154
+0.18(+2.32%)
Oct 03, 2011
8.493
8.493
7.397
7.644
497,650
-0.85(-10.00%)
Sep 30, 2011
8.864
8.980
8.323
8.493
1,983,890
-0.43(-4.84%)
Sep 29, 2011
9.288
9.536
8.756
8.926
308,678
-0.29(-3.10%)
Sep 28, 2011
9.188
9.234
8.624
9.211
323,841
+0.00(+0.00%)
Sep 27, 2011
8.956
9.844
8.516
9.211
649,322
+0.36(+4.01%)
Sep 26, 2011
9.142
9.142
8.756
8.856
204,225
-0.22(-2.47%)
Sep 23, 2011
9.273
9.343
8.933
9.080
238,673
-0.47(-4.93%)
Sep 22, 2011
9.844
9.976
9.466
9.551
48,635
-0.49(-4.92%)
Sep 21, 2011
10.50
10.65
10.05
10.05
67,160
-0.58(-5.45%)
Sep 20, 2011
10.82
10.88
10.58
10.62
99,405
-0.20(-1.85%)
Sep 19, 2011
10.56
10.82
10.54
10.82
34,636
+0.08(+0.79%)
Sep 16, 2011
10.76
10.76
10.46
10.74
72,351
+0.05(+0.51%)
Sep 15, 2011
10.69
10.83
10.58
10.69
193,769
+0.09(+0.88%)
Sep 14, 2011
10.71
10.76
10.52
10.59
39,048
-0.09(-0.80%)
Sep 13, 2011
10.62
10.83
10.54
10.68
29,591
+0.06(+0.58%)
Sep 12, 2011
10.67
10.96
10.43
10.62
23,895
-0.16(-1.50%)
Sep 09, 2011
10.57
10.83
10.56
10.78
18,788
+0.11(+1.01%)
Sep 08, 2011
10.75
10.82
10.52
10.67
387,285
-0.14(-1.29%)
Sep 07, 2011
11.10
11.10
10.72
10.81
185,262
-0.14(-1.27%)
Sep 06, 2011
10.15
10.97
10.15
10.95
90,698
+0.47(+4.50%)
Sep 02, 2011
10.59
10.77
10.40
10.48
90,120
-0.32(-2.93%)
Sep 01, 2011
10.86
11.04
10.72
10.79
166,738
-0.14(-1.27%)
Aug 31, 2011
10.89
10.96
10.76
10.93
83,391
+0.13(+1.22%)
Aug 30, 2011
11.01
11.15
10.69
10.80
92,147
-0.22(-2.03%)
Aug 29, 2011
11.27
11.27
10.77
11.03
298,842
+0.29(+2.73%)
Aug 26, 2011
10.62
10.75
10.55
10.73
63,728
+0.07(+0.65%)
Aug 25, 2011
10.69
10.79
10.60
10.66
68,171
-0.02(-0.22%)
Aug 24, 2011
10.85
10.91
10.62
10.69
45,816
-0.11(-1.00%)
Aug 23, 2011
10.79
11.16
10.73
10.79
151,876
+0.01(+0.07%)
Aug 22, 2011
11.01
11.04
10.66
10.79
41,292
+0.02(+0.22%)
Aug 19, 2011
11.00
11.21
10.76
10.76
246,863
-0.27(-2.45%)
Aug 18, 2011
11.19
11.49
10.60
11.03
238,688
-0.40(-3.51%)
Aug 17, 2011
11.59
11.85
11.30
11.43
230,494
-0.06(-0.54%)
Aug 16, 2011
11.53
11.60
11.39
11.50
85,673
-0.14(-1.19%)
Aug 15, 2011
11.18
12.03
11.18
11.64
298,642
+0.83(+7.72%)
Aug 12, 2011
10.86
10.86
9.721
10.80
431,424
+1.14(+11.74%)
Aug 11, 2011
9.188
9.837
9.188
9.667
1,302,554
+0.63(+7.01%)
Aug 10, 2011
9.265
9.566
8.918
9.034
617,601
-0.59(-6.10%)
Aug 09, 2011
11.00
10.14
9.412
9.620
196,936
-0.13(-1.35%)
Aug 08, 2011
11.00
11.08
9.080
9.752
581,026
-1.73(-15.06%)
Aug 05, 2011
11.81
11.81
11.23
11.48
299,970
-0.41(-3.44%)
Aug 04, 2011
12.86
12.86
11.69
11.89
517,996
-1.16(-8.88%)
Aug 03, 2011
13.09
13.13
12.06
13.05
554,511
+0.08(+0.60%)
Aug 02, 2011
13.36
13.43
12.93
12.97
115,218
-0.39(-2.89%)
Aug 01, 2011
13.69
13.72
12.99
13.36
225,715
+0.13(+0.99%)
Jul 29, 2011
12.93
13.23
12.90
13.23
192,645
+0.10(+0.76%)
Jul 28, 2011
13.31
13.32
12.86
13.13
575,236
-0.05(-0.41%)
Jul 27, 2011
13.45
13.74
13.13
13.18
427,732
-0.34(-2.51%)
Jul 26, 2011
13.77
13.82
13.43
13.52
222,705
-0.11(-0.79%)
Jul 25, 2011
13.42
13.82
13.33
13.63
606,926
+0.15(+1.15%)
Jul 22, 2011
13.30
13.78
13.28
13.47
1,368,377
+0.35(+2.65%)
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
.