SunCoke Energy, Inc. Common Stock (SXC)

6.0100
-0.0900 (-1.48%)
NYSE · Last Trade: Mar 4th, 12:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20265.906.145.826.011,833,6996.01
3/02/20265.626.125.526.102,137,0406.10
2/27/20265.775.805.625.701,998,4915.70
2/26/20265.805.805.515.672,947,8585.67
2/25/20265.825.895.755.791,732,7395.79
2/24/20265.855.965.675.751,699,7655.75
2/23/20266.156.205.885.882,246,4335.88
2/20/20266.386.416.056.222,691,1236.22
2/19/20266.826.836.256.432,593,4946.43
2/18/20266.997.036.776.821,878,0556.82
2/17/20266.897.396.546.882,426,2146.88
2/13/20268.028.147.927.991,350,9017.87
2/12/20268.328.437.998.151,132,2058.03
2/11/20268.428.428.158.35927,7178.22
2/10/20268.438.528.218.231,152,9468.11
2/09/20268.258.538.148.47740,2238.34
2/06/20268.128.358.128.271,157,6128.15
2/05/20268.118.237.978.041,015,3197.92
2/04/20268.218.338.068.221,103,9988.10
2/03/20268.018.217.968.10955,9017.98
2/02/20267.757.977.717.90775,4087.78
1/30/20267.717.977.717.861,045,3847.74
1/29/20267.988.027.667.941,113,7447.82
1/28/20268.118.167.807.821,266,6777.70
1/27/20267.808.107.808.08663,8947.96
1/26/20268.278.277.837.86908,7617.74
1/23/20268.218.288.128.18658,3318.06
1/22/20268.118.318.118.17882,6238.05
1/21/20267.928.087.908.07880,4827.95
1/20/20267.827.917.727.81920,1697.69
1/16/20268.038.157.797.911,052,8667.79
1/15/20268.198.338.108.251,223,0298.13
1/14/20268.108.248.058.21866,1558.09
1/13/20268.038.127.928.09976,3887.97
1/12/20268.008.087.888.00853,9557.88
1/09/20267.787.967.727.96809,6907.84
1/08/20267.517.837.517.75751,2817.63
1/07/20267.817.867.477.611,005,7487.50
1/06/20267.537.937.527.872,053,3767.75
1/05/20267.337.607.337.571,188,0707.46
1/02/20267.267.387.207.331,047,3857.22
12/31/20257.187.227.087.20852,8077.09
12/30/20257.237.287.207.221,100,3317.11
12/29/20257.077.227.077.15808,1047.04
12/26/20257.217.217.117.20541,4017.09
12/24/20257.127.177.087.16345,9567.05
12/23/20257.187.247.137.141,026,3717.03
12/22/20257.207.337.137.151,485,5257.04
12/19/20257.097.267.097.175,077,3687.06
12/18/20257.167.387.137.171,358,8327.06
12/17/20256.997.206.987.161,134,0037.05
12/16/20257.027.126.926.971,072,3696.87
12/15/20257.297.306.977.011,181,7326.90
12/12/20257.327.427.197.271,180,1057.16
12/11/20257.057.317.057.301,143,3047.19
12/10/20256.977.106.897.092,479,9226.98
12/09/20256.767.016.756.98945,8636.88
12/08/20256.836.916.776.851,077,0766.75
12/05/20256.756.926.736.801,103,7706.70
12/04/20256.826.866.736.76948,9636.66