SunCoke Energy, Inc. Common Stock (SXC)

10.15
-0.18 (-1.79%)
NYSE· Last Trade: Sep 1st, 2:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/06/20269.699.929.519.602,265,6669.48
8/05/20268.989.658.959.621,895,4949.50
8/04/20268.388.938.358.872,957,3988.76
8/03/20268.498.517.968.412,372,4068.30
7/31/20268.638.768.238.482,661,0458.37
7/30/20269.389.387.478.454,851,3738.34
7/29/20269.199.448.729.363,495,5839.24
7/28/20269.019.368.959.181,750,0249.06
7/27/20268.979.058.799.021,871,4748.90
7/24/20269.009.098.888.921,231,2648.81
7/23/20268.839.098.768.991,507,0228.87
7/22/20268.618.768.538.70999,0818.59
7/21/20268.398.668.398.611,303,7378.50
7/20/20268.478.538.278.361,078,3058.25
7/17/20268.358.508.238.37947,6168.26
7/16/20268.588.658.388.451,559,8398.34
7/15/20268.628.748.408.551,125,7498.44
7/14/20268.468.638.468.57770,1368.46
7/13/20268.318.518.318.42957,3938.31
7/10/20268.098.278.058.221,475,7718.11
7/09/20268.178.177.928.101,060,0628.00
7/08/20267.888.217.878.141,036,9938.04
7/07/20267.897.997.707.911,055,7107.81
7/06/20267.757.997.737.90990,8707.80
7/02/20267.838.047.687.82813,9887.72
7/01/20267.958.137.777.781,145,8717.68
6/30/20268.218.268.038.051,194,3397.95
6/29/20268.368.468.168.171,299,9698.07
6/26/20268.358.518.248.393,224,3828.28
6/25/20268.148.418.058.411,135,5858.30
6/24/20268.248.378.048.151,430,5138.05
6/23/20268.238.538.228.371,498,6878.26
6/22/20268.578.638.378.371,201,9798.26
6/18/20268.888.898.548.642,363,6748.53
6/17/20269.019.098.738.731,616,3988.62
6/16/20269.219.258.698.951,825,3318.84
6/15/20269.469.539.169.211,353,8949.09
6/12/20269.459.719.449.59957,4829.47
6/11/20269.259.469.159.451,098,1839.33
6/10/20269.019.298.939.111,330,8788.99
6/09/20269.169.248.848.981,322,6258.86
6/08/20269.219.238.989.111,268,5568.99
6/05/20269.379.479.049.081,125,0038.96
6/04/20269.289.599.169.441,286,4409.32
6/03/20269.509.519.239.341,349,1609.22
6/02/20269.339.739.299.601,653,0729.48
6/01/20269.069.429.019.401,148,4839.28