SunCoke Energy, Inc. Common Stock (SXC)

9.8000
+0.1000 (1.03%)
NYSE · Last Trade: Nov 7th, 12:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20269.809.979.559.80951,4599.80
11/05/202610.4110.559.659.701,072,3059.70
11/04/202610.9510.9910.0810.451,391,92510.45
11/03/202611.2111.2110.7410.74967,28410.74
11/02/202611.3711.6011.1411.191,526,00111.19
10/30/202610.8111.3610.7111.331,318,88511.33
10/29/202610.5911.1010.5911.031,372,80811.03
10/28/202610.6010.649.9810.631,593,88310.63
10/27/202610.8211.1210.3810.591,770,74310.59
10/26/202610.0410.079.719.81792,8759.81
10/23/20269.6910.029.5910.01821,70010.01
10/22/20269.829.899.689.71757,0469.71
10/21/20269.769.939.739.89777,9679.89
10/20/202610.1410.199.809.81881,2289.81
10/19/202610.4410.4710.2410.32706,72510.32
10/16/202610.2510.6110.2110.25670,05510.25
10/15/202610.1410.2910.0110.18955,59310.18
10/14/202610.1610.229.9510.131,380,20210.13
10/13/202610.1810.2410.0410.221,005,53810.22
10/12/20269.9510.129.8810.06893,84310.06
10/09/20269.8210.079.759.94717,7499.94
10/08/20269.7910.059.709.751,122,2309.75
10/07/20269.969.969.689.831,160,3149.83
10/06/20269.9910.159.7610.041,233,16010.04
10/05/20269.9310.129.869.941,450,3949.94
10/02/20269.869.989.799.90967,6429.90
10/01/20269.369.799.139.741,184,7399.74
9/30/20269.409.689.379.431,172,5279.43
9/29/20269.559.599.299.33984,3589.33
9/28/20269.499.649.429.641,349,5959.64
9/25/20269.709.709.419.571,005,2469.57
9/24/20269.9010.029.679.751,136,7999.75
9/23/20269.7810.029.709.95891,4509.95
9/22/20269.519.899.489.83830,0979.83
9/21/20269.499.559.399.50639,4939.50
9/18/20269.649.649.269.492,149,4689.49
9/17/20269.719.809.549.66882,5409.66
9/16/20269.549.719.399.61788,8779.61
9/15/20269.599.639.279.461,040,4199.46
9/14/20269.909.989.529.54768,9399.54
9/11/202610.1410.229.8910.02975,03510.02
9/10/202610.1810.2410.0410.13723,83010.13
9/09/202610.3410.4310.1310.19921,43810.19
9/08/202610.3610.4910.1810.23631,67710.23
9/04/202610.1810.4210.1810.33466,17010.33
9/03/202610.6610.6610.0210.19922,40810.19
9/02/202610.2410.6810.2410.57850,14210.57
9/01/202610.3310.3310.1010.211,062,03910.21
8/31/202610.3110.4510.2010.33944,47110.33
8/28/202610.3210.4010.1110.16877,64810.16
8/27/20269.7110.319.6810.281,275,63410.28
8/26/20269.689.889.589.822,219,6589.82
8/25/20269.649.889.509.761,365,9659.76
8/24/20269.759.939.619.611,171,4959.61
8/21/20269.579.909.549.69790,1819.69
8/20/20269.299.489.189.40918,9969.40
8/19/20269.259.529.199.461,662,6419.46
8/18/20269.339.389.039.14975,6719.14
8/17/20269.299.529.049.51971,3409.51
8/14/20269.319.479.319.361,025,7479.24
8/13/20269.319.619.149.291,357,5079.17
8/12/20269.299.459.199.442,272,2049.32
8/11/20269.449.549.239.261,096,0929.14
8/10/20269.379.549.279.41985,5549.29
8/07/20269.499.599.349.391,331,6159.27