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
)
9.750
-0.160 (-1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 30, 2012
11.13
11.19
10.80
10.98
481,786
-0.04(-0.35%)
Mar 29, 2012
10.62
11.06
10.55
11.02
730,998
+0.28(+2.59%)
Mar 28, 2012
10.98
10.98
10.62
10.74
836,879
-0.26(-2.39%)
Mar 27, 2012
11.06
11.30
10.98
11.00
543,894
-0.06(-0.56%)
Mar 26, 2012
10.99
11.14
10.88
11.06
750,676
+0.16(+1.49%)
Mar 23, 2012
10.79
11.04
10.56
10.90
1,045,067
+0.08(+0.71%)
Mar 22, 2012
10.97
10.97
10.62
10.82
802,225
-0.26(-2.30%)
Mar 21, 2012
11.21
11.27
10.96
11.08
610,924
-0.05(-0.42%)
Mar 20, 2012
11.25
11.33
10.94
11.13
1,058,837
-0.12(-1.03%)
Mar 19, 2012
11.12
11.69
11.12
11.24
2,395,916
+0.52(+4.83%)
Mar 16, 2012
10.80
10.93
10.66
10.72
5,777,731
-0.08(-0.71%)
Mar 15, 2012
11.11
11.13
10.73
10.80
1,186,156
-0.32(-2.92%)
Mar 14, 2012
11.20
11.26
11.00
11.13
847,886
-0.11(-0.96%)
Mar 13, 2012
11.13
11.24
10.93
11.23
934,302
+0.15(+1.32%)
Mar 12, 2012
11.06
11.39
10.92
11.09
1,182,991
+0.05(+0.42%)
Mar 09, 2012
10.72
11.12
10.69
11.04
863,392
+0.31(+2.88%)
Mar 08, 2012
10.76
10.80
10.57
10.73
567,229
+0.06(+0.58%)
Mar 07, 2012
10.35
10.72
10.28
10.67
907,828
+0.36(+3.52%)
Mar 06, 2012
10.57
10.57
10.24
10.31
1,581,138
-0.39(-3.68%)
Mar 05, 2012
10.89
11.00
10.65
10.70
919,678
-0.25(-2.26%)
Mar 02, 2012
11.32
11.41
10.91
10.95
1,064,722
-0.40(-3.54%)
Mar 01, 2012
11.12
11.40
11.09
11.35
945,777
+0.28(+2.51%)
Feb 29, 2012
11.26
11.47
10.91
11.07
1,130,638
-0.20(-1.78%)
Feb 28, 2012
11.20
11.40
11.16
11.27
1,032,250
+0.12(+1.11%)
Feb 27, 2012
11.06
11.32
10.82
11.15
557,964
+0.00(+0.00%)
Feb 24, 2012
11.09
11.23
10.92
11.15
470,736
+0.03(+0.28%)
Feb 23, 2012
10.85
11.23
10.76
11.12
885,665
+0.32(+3.01%)
Feb 22, 2012
11.08
11.14
10.79
10.79
1,026,208
-0.29(-2.58%)
Feb 21, 2012
11.22
11.22
10.87
11.08
652,762
-0.08(-0.76%)
Feb 17, 2012
11.38
11.38
11.10
11.16
511,053
-0.16(-1.43%)
Feb 16, 2012
10.99
11.48
10.87
11.33
735,122
+0.29(+2.66%)
Feb 15, 2012
11.43
11.45
10.86
11.03
939,978
-0.36(-3.12%)
Feb 14, 2012
11.47
11.50
11.25
11.39
567,532
-0.11(-0.94%)
Feb 13, 2012
11.72
11.74
11.37
11.50
790,955
-0.17(-1.46%)
Feb 10, 2012
11.67
11.67
11.36
11.67
842,044
-0.12(-1.05%)
Feb 09, 2012
12.16
12.16
11.70
11.79
1,093,549
-0.30(-2.49%)
Feb 08, 2012
12.04
12.36
12.04
12.09
1,425,280
+0.05(+0.39%)
Feb 07, 2012
11.61
12.19
11.46
12.04
1,824,949
+0.35(+2.97%)
Feb 06, 2012
11.51
11.70
11.44
11.70
1,230,376
+0.09(+0.73%)
Feb 03, 2012
11.31
11.85
11.27
11.61
2,127,363
+0.53(+4.74%)
Feb 02, 2012
10.58
11.13
10.45
11.09
3,215,272
+0.12(+1.13%)
Feb 01, 2012
10.58
11.00
10.52
10.96
2,046,743
+0.59(+5.66%)
Jan 31, 2012
10.43
10.58
10.24
10.38
2,521,726
+0.01(+0.07%)
Jan 30, 2012
10.42
10.60
10.27
10.37
3,189,129
-0.30(-2.82%)
Jan 27, 2012
10.43
10.71
10.43
10.67
1,709,586
+0.23(+2.22%)
Jan 26, 2012
10.70
10.79
10.43
10.44
3,428,288
-0.20(-1.89%)
Jan 25, 2012
10.20
10.73
10.20
10.64
4,252,591
+0.15(+1.40%)
Jan 24, 2012
10.12
10.64
9.997
10.49
4,759,492
-0.20(-1.88%)
Jan 23, 2012
10.43
10.86
10.35
10.69
2,820,698
+0.42(+4.06%)
Jan 20, 2012
9.827
10.43
9.827
10.28
2,680,014
+0.39(+3.99%)
Jan 19, 2012
9.889
10.14
9.804
9.882
5,463,094
-0.05(-0.54%)
Jan 18, 2012
10.35
10.38
9.789
9.936
14,916,045
-0.42(-4.03%)
Jan 17, 2012
10.18
10.47
9.712
10.35
15,027,888
+0.59(+6.10%)
Jan 13, 2012
9.233
9.889
9.032
9.758
1,241,386
+0.42(+4.47%)
Jan 12, 2012
9.086
9.426
8.854
9.341
2,834,373
+0.65(+7.47%)
Jan 11, 2012
8.885
9.194
8.622
8.692
1,526,938
-0.20(-2.26%)
Jan 10, 2012
9.063
9.271
8.761
8.893
661,517
-0.17(-1.88%)
Jan 09, 2012
9.094
9.194
8.506
9.063
497,371
+0.02(+0.26%)
Jan 06, 2012
9.078
9.464
8.692
9.039
654,601
-0.02(-0.17%)
Jan 05, 2012
8.893
9.117
8.715
9.055
365,697
+0.08(+0.86%)
Jan 04, 2012
8.839
9.155
8.692
8.978
225,318
+0.32(+3.75%)
Dec 30, 2011
8.445
8.676
8.394
8.653
132,659
+0.02(+0.18%)
Dec 29, 2011
8.792
8.823
8.568
8.638
56,480
-0.10(-1.15%)
Dec 28, 2011
8.885
9.178
8.545
8.738
213,538
-0.16(-1.82%)
Dec 27, 2011
8.815
8.900
8.692
8.900
42,960
+0.01(+0.09%)
Dec 23, 2011
9.009
9.078
8.800
8.893
54,627
+0.05(+0.52%)
Dec 21, 2011
8.970
8.970
8.653
8.846
113,934
-0.17(-1.89%)
Dec 20, 2011
8.877
9.063
8.638
9.016
168,118
+0.34(+3.92%)
Dec 19, 2011
8.854
8.885
8.491
8.676
115,705
-0.20(-2.26%)
Dec 16, 2011
9.287
9.495
8.560
8.877
533,633
+0.24(+2.77%)
Dec 15, 2011
8.576
8.669
8.483
8.638
162,326
+0.12(+1.45%)
Dec 14, 2011
8.166
8.537
7.989
8.514
424,549
+0.32(+3.86%)
Dec 13, 2011
8.491
8.491
8.197
8.197
114,007
-0.18(-2.12%)
Dec 12, 2011
8.244
8.390
8.081
8.375
137,010
+0.03(+0.37%)
Dec 09, 2011
8.475
8.499
8.166
8.344
630,375
-0.15(-1.73%)
Dec 08, 2011
8.738
8.754
8.383
8.491
482,012
+0.03(+0.37%)
Dec 07, 2011
8.135
8.514
8.135
8.460
415,057
+0.28(+3.40%)
Dec 06, 2011
8.213
8.251
7.996
8.182
172,983
-0.08(-0.94%)
Dec 05, 2011
8.406
8.437
8.228
8.259
173,417
-0.02(-0.28%)
Dec 02, 2011
8.553
8.553
8.166
8.282
723,596
-0.18(-2.10%)
Dec 01, 2011
9.735
12.36
8.101
8.460
904,212
-0.46(-5.11%)
Nov 30, 2011
9.155
9.301
8.738
8.916
146,667
+0.09(+1.05%)
Nov 29, 2011
8.900
8.900
8.669
8.823
331,312
-0.09(-1.04%)
Nov 28, 2011
8.483
9.194
8.468
8.916
233,890
+0.75(+9.18%)
Nov 25, 2011
8.429
8.429
8.112
8.166
51,119
-0.32(-3.82%)
Nov 23, 2011
8.568
8.584
8.390
8.491
126,034
-0.15(-1.70%)
Nov 22, 2011
8.197
8.684
8.159
8.638
208,098
+0.48(+5.87%)
Nov 21, 2011
8.004
8.190
7.819
8.159
82,744
+0.03(+0.38%)
Nov 18, 2011
8.174
8.290
7.865
8.128
230,436
-0.05(-0.57%)
Nov 17, 2011
8.058
8.367
8.058
8.174
220,608
+0.10(+1.24%)
Nov 16, 2011
8.336
8.460
8.035
8.074
203,844
-0.36(-4.30%)
Nov 15, 2011
8.499
8.614
8.190
8.437
149,202
-0.06(-0.73%)
Nov 14, 2011
9.001
9.016
8.437
8.499
102,421
-0.49(-5.42%)
Nov 11, 2011
8.692
9.348
8.692
8.985
105,169
+0.39(+4.59%)
Nov 10, 2011
8.692
8.761
8.383
8.591
92,136
+0.03(+0.36%)
Nov 09, 2011
9.140
9.426
8.553
8.560
106,360
-0.85(-9.03%)
Nov 08, 2011
9.155
9.480
9.086
9.410
435,507
+0.30(+3.31%)
Nov 07, 2011
9.310
9.310
9.063
9.109
88,076
-0.19(-1.99%)
Nov 04, 2011
9.171
9.356
9.109
9.294
100,788
+0.02(+0.25%)
Nov 03, 2011
9.457
9.472
9.171
9.271
181,320
-0.06(-0.66%)
Nov 02, 2011
9.248
9.526
9.109
9.333
121,232
+0.22(+2.46%)
Nov 01, 2011
9.426
9.449
8.858
9.109
220,798
-0.64(-6.58%)
Oct 31, 2011
9.827
10.09
9.704
9.750
93,039
-0.26(-2.62%)
Oct 28, 2011
9.789
10.13
9.742
10.01
73,217
+0.15(+1.57%)
Oct 27, 2011
9.333
10.01
9.302
9.858
189,000
+0.86(+9.53%)
Oct 26, 2011
9.001
9.094
8.738
9.001
165,488
+0.18(+2.01%)
Oct 25, 2011
9.039
9.263
8.823
8.823
74,175
-0.25(-2.81%)
Oct 24, 2011
9.078
9.310
8.970
9.078
126,580
+0.04(+0.43%)
Oct 21, 2011
8.653
9.047
8.614
9.039
110,979
+0.57(+6.75%)
Oct 20, 2011
8.607
8.607
8.352
8.468
43,686
-0.15(-1.70%)
Oct 19, 2011
8.823
8.908
8.472
8.614
439,127
-0.25(-2.79%)
Oct 18, 2011
8.808
9.480
8.560
8.862
178,111
+0.05(+0.53%)
Oct 17, 2011
8.993
8.993
8.730
8.815
101,408
-0.16(-1.81%)
Oct 14, 2011
8.885
8.993
8.823
8.978
86,474
+0.18(+2.02%)
Oct 13, 2011
8.043
8.908
8.043
8.800
74,402
+0.69(+8.48%)
Oct 12, 2011
7.989
8.166
7.915
8.112
177,271
+0.19(+2.34%)
Oct 11, 2011
7.664
8.066
7.641
7.927
111,553
+0.19(+2.40%)
Oct 10, 2011
7.641
7.826
7.378
7.741
251,792
+0.20(+2.66%)
Oct 07, 2011
8.120
8.259
7.409
7.541
271,640
-0.56(-6.96%)
Oct 06, 2011
8.074
8.205
7.942
8.105
156,379
-0.12(-1.41%)
Oct 05, 2011
7.857
8.414
7.803
8.220
204,720
+0.39(+5.03%)
Oct 04, 2011
7.564
7.834
7.108
7.826
300,963
+0.18(+2.32%)
Oct 03, 2011
8.499
8.499
7.402
7.649
497,333
-0.85(-10.00%)
Sep 30, 2011
8.869
8.985
8.329
8.499
1,982,628
-0.43(-4.84%)
Sep 29, 2011
9.294
9.542
8.761
8.931
308,481
-0.29(-3.10%)
Sep 28, 2011
9.194
9.240
8.630
9.217
323,635
+0.00(+0.00%)
Sep 27, 2011
8.962
9.851
8.522
9.217
648,909
+0.36(+4.01%)
Sep 26, 2011
9.148
9.148
8.761
8.862
204,095
-0.22(-2.47%)
Sep 23, 2011
9.279
9.348
8.939
9.086
238,522
-0.47(-4.93%)
Sep 22, 2011
9.851
9.982
9.472
9.557
48,604
-0.49(-4.92%)
Sep 21, 2011
10.51
10.66
10.05
10.05
67,117
-0.58(-5.45%)
Sep 20, 2011
10.82
10.89
10.58
10.63
99,342
-0.20(-1.85%)
Sep 19, 2011
10.57
10.83
10.55
10.83
34,614
+0.08(+0.79%)
Sep 16, 2011
10.77
10.77
10.47
10.75
72,305
+0.05(+0.51%)
Sep 15, 2011
10.70
10.84
10.58
10.69
193,646
+0.09(+0.87%)
Sep 14, 2011
10.72
10.76
10.53
10.60
39,024
-0.09(-0.80%)
Sep 13, 2011
10.62
10.84
10.55
10.69
29,572
+0.06(+0.58%)
Sep 12, 2011
10.68
10.96
10.44
10.62
23,880
-0.16(-1.50%)
Sep 09, 2011
10.58
10.84
10.57
10.79
18,776
+0.11(+1.01%)
Sep 08, 2011
10.75
10.83
10.53
10.68
387,038
-0.14(-1.29%)
Sep 07, 2011
11.11
11.11
10.73
10.82
185,145
-0.14(-1.27%)
Sep 06, 2011
10.16
10.98
10.16
10.96
90,640
+0.47(+4.50%)
Sep 02, 2011
10.59
10.78
10.41
10.48
90,063
-0.32(-2.93%)
Sep 01, 2011
10.87
11.05
10.72
10.80
166,632
-0.14(-1.27%)
Aug 31, 2011
10.89
10.97
10.76
10.94
83,338
+0.13(+1.21%)
Aug 30, 2011
11.02
11.16
10.69
10.81
92,089
-0.22(-2.03%)
Aug 29, 2011
11.28
11.28
10.78
11.03
298,652
+0.29(+2.73%)
Aug 26, 2011
10.62
10.75
10.55
10.74
63,687
+0.07(+0.65%)
Aug 25, 2011
10.69
10.80
10.61
10.67
68,128
-0.02(-0.22%)
Aug 24, 2011
10.86
10.92
10.62
10.69
45,786
-0.11(-1.00%)
Aug 23, 2011
10.80
11.17
10.74
10.80
151,779
+0.01(+0.07%)
Aug 22, 2011
11.01
11.05
10.66
10.79
41,265
+0.02(+0.22%)
Aug 19, 2011
11.01
11.22
10.76
10.77
246,706
-0.27(-2.45%)
Aug 18, 2011
11.20
11.50
10.61
11.04
238,536
-0.40(-3.51%)
Aug 17, 2011
11.60
11.86
11.30
11.44
230,348
-0.06(-0.54%)
Aug 16, 2011
11.53
11.61
11.40
11.50
85,618
-0.14(-1.19%)
Aug 15, 2011
11.19
12.04
11.19
11.64
298,452
+0.83(+7.72%)
Aug 12, 2011
10.86
10.86
9.727
10.81
431,149
+1.14(+11.74%)
Aug 11, 2011
9.194
9.843
9.194
9.673
1,301,726
+0.63(+7.01%)
Aug 10, 2011
9.271
9.573
8.924
9.039
617,208
-0.59(-6.10%)
Aug 09, 2011
11.01
10.14
9.418
9.627
196,810
-0.13(-1.35%)
Aug 08, 2011
11.01
11.09
9.086
9.758
580,656
-1.73(-15.06%)
Aug 05, 2011
11.82
11.82
11.24
11.49
299,780
-0.41(-3.44%)
Aug 04, 2011
12.86
12.86
11.70
11.90
517,666
-1.16(-8.88%)
Aug 03, 2011
13.10
13.13
12.07
13.06
554,159
+0.08(+0.59%)
Aug 02, 2011
13.37
13.44
12.94
12.98
115,145
-0.39(-2.89%)
Aug 01, 2011
13.70
13.73
13.00
13.37
225,572
+0.13(+0.99%)
Jul 29, 2011
12.94
13.23
12.91
13.23
192,522
+0.10(+0.76%)
Jul 28, 2011
13.32
13.33
12.86
13.13
574,870
-0.05(-0.41%)
Jul 27, 2011
13.46
13.75
13.13
13.19
427,460
-0.34(-2.51%)
Jul 26, 2011
13.78
13.83
13.44
13.53
222,564
-0.11(-0.79%)
Jul 25, 2011
13.43
13.83
13.34
13.64
606,540
+0.15(+1.15%)
Jul 22, 2011
13.31
13.79
13.29
13.48
1,367,506
+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
.