SunCoke Energy, Inc. Common Stock (SXC)

8.2200
+0.1200 (1.48%)
NYSE· Last Trade: Jul 10th, 5:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SunCoke Energy, Inc. Common Stock (SXC)

DateOpenHighLowCloseVolumeAdjusted Close
7/09/20268.178.177.928.101,060,0628.10
7/08/20267.888.217.878.141,036,9938.14
7/07/20267.897.997.707.911,055,7107.91
7/06/20267.757.997.737.90990,8707.90
7/02/20267.838.047.687.82813,9887.82
7/01/20267.958.137.777.781,145,8717.78
6/30/20268.218.268.038.051,194,3398.05
6/29/20268.368.468.168.171,299,9698.17
6/26/20268.358.518.248.393,224,3828.39
6/25/20268.148.418.058.411,135,5858.41
6/24/20268.248.378.048.151,430,5138.15
6/23/20268.238.538.228.371,498,6878.37
6/22/20268.578.638.378.371,201,9798.37
6/18/20268.888.898.548.642,363,6748.64
6/17/20269.019.098.738.731,616,3988.73
6/16/20269.219.258.698.951,825,3318.95
6/15/20269.469.539.169.211,353,8949.21
6/12/20269.459.719.449.59957,4829.59
6/11/20269.259.469.159.451,098,1839.45
6/10/20269.019.298.939.111,330,8789.11
6/09/20269.169.248.848.981,322,6258.98
6/08/20269.219.238.989.111,268,5569.11
6/05/20269.379.479.049.081,125,0039.08
6/04/20269.289.599.169.441,286,4409.44
6/03/20269.509.519.239.341,349,1609.34
6/02/20269.339.739.299.601,653,0729.60
6/01/20269.069.429.019.401,148,4839.40
5/29/20269.159.258.829.014,193,0149.01
5/28/20269.109.298.959.251,690,3249.25
5/27/20268.869.198.739.111,997,6139.11
5/26/20268.508.958.398.872,146,8188.87
5/22/20268.158.518.128.401,920,6948.40
5/21/20267.938.207.868.091,774,5078.09
5/20/20267.827.937.797.881,418,9437.88
5/19/20267.837.967.667.751,572,3607.75
5/18/20267.697.847.567.751,695,1357.75
5/15/20267.657.817.557.621,975,5017.62
5/14/20267.808.107.597.912,452,9257.79
5/13/20267.687.837.557.783,091,7347.66
5/12/20267.407.607.357.531,654,9887.42
5/11/20267.347.557.267.471,486,8647.36
5/08/20267.307.407.257.321,160,4017.21
5/07/20267.267.387.217.321,880,4737.21
5/06/20267.087.287.047.251,939,8187.14
5/05/20266.907.136.847.101,240,5676.99
5/04/20267.017.026.746.901,329,4186.80
5/01/20266.796.996.666.971,488,2666.86
4/30/20266.536.886.026.822,499,7536.72
4/29/20266.776.846.636.691,107,8066.59
4/28/20266.636.766.546.741,275,3206.64
4/27/20266.566.706.506.581,490,4056.48
4/24/20266.346.556.286.511,166,1106.41
4/23/20266.606.646.366.37768,0696.27
4/22/20266.606.646.506.591,295,0716.49
4/21/20266.466.686.466.561,318,2696.46
4/20/20266.206.436.196.40995,2626.30
4/17/20266.216.306.086.261,303,8466.17
4/16/20266.316.356.226.271,441,9986.17
4/15/20266.156.286.096.26851,5006.17
4/14/20266.316.366.136.17893,6386.08
4/13/20266.286.396.226.33995,4806.23