SunCoke Energy Historical Data - SXC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
SunCoke Energy Inc SXC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 5.78 0.00 0.00 0.00 5.78 20:00:00
more quote information »

SXC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.565.835.375.59626,4070.223.96%
1 Month6.156.4855.075.61872,711-0.37-6.02%
3 Months8.098.285.076.301,049,532-2.31-28.55%
6 Months8.529.175.077.411,050,957-2.74-32.16%
1 Year10.6211.7755.078.02737,995-4.84-45.57%
3 Years9.3614.325.079.53614,712-3.58-38.25%
5 Years21.0124.092.059.39648,069-15.23-72.49%

SXC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 5.78 0.11 1.94% 5.67 5.83 5.62 549,387
Oct 21 2019 5.67 0.27 5.0% 5.50 5.78 5.50 858,539
Oct 18 2019 5.40 -0.13 -2.35% 5.49 5.55 5.37 432,559
Oct 17 2019 5.53 0.02 0.36% 5.52 5.59 5.475 687,248
Oct 16 2019 5.51 -0.09 -1.61% 5.56 5.70 5.48 604,303
Oct 15 2019 5.60 0.04 0.72% 5.49 5.75 5.44 711,465
Oct 14 2019 5.56 0.04 0.72% 5.44 5.65 5.41 636,648
Oct 11 2019 5.52 0.18 3.37% 5.47 5.565 5.39 547,648
Oct 10 2019 5.34 0.11 2.1% 5.30 5.395 5.26 528,123
Oct 09 2019 5.23 0.09 1.75% 5.21 5.30 5.13 866,129
Oct 08 2019 5.14 -0.18 -3.38% 5.26 5.27 5.07 770,480
Oct 07 2019 5.32 0.01 0.19% 5.30 5.42 5.295 693,760
Oct 04 2019 5.31 -0.07 -1.3% 5.36 5.49 5.245 847,550
Oct 03 2019 5.38 -0.04 -0.74% 5.40 5.44 5.27 853,819
Oct 02 2019 5.42 -0.20 -3.56% 5.54 5.54 5.135 1,515,122
Oct 01 2019 5.62 -0.02 -0.35% 5.54 5.77 5.54 1,354,426
Sep 30 2019 5.64 -0.66 -10.48% 6.05 6.21 5.51 2,481,751
Sep 27 2019 6.30 -0.13 -2.02% 6.42 6.48 6.20 869,811
Sep 26 2019 6.43 0.04 0.63% 6.36 6.485 6.26 908,584
Sep 25 2019 6.39 0.17 2.73% 6.15 6.45 6.01 736,867
Sep 24 2019 6.22 -0.31 -4.75% 6.49 6.56 6.21 835,079
Sep 23 2019 6.53 0.13 2.03% 6.30 6.67 6.28 1,113,029
See More Historical Prices »
Your Recent History
NYSE
SXC
SunCoke En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191023 07:20:21