SunCoke Energy Historical Data - SXC

SXC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 3.41 -0.09 -2.57% 3.42 3.53 3.34 831,705
May 28 2020 3.50 0.02 0.57% 3.50 3.67 3.43 703,638
May 27 2020 3.48 0.31 9.78% 3.25 3.48 3.15 794,353
May 26 2020 3.17 0.16 5.32% 3.13 3.19 3.005 1,975,801
May 25 2020 3.01 0.00 +0.00% 3.19 3.20 2.99 0
May 22 2020 3.01 -0.19 -5.94% 3.19 3.20 2.99 587,880
May 21 2020 3.20 0.04 1.27% 3.12 3.34 3.0582 743,005
May 20 2020 3.16 0.08 2.6% 3.05 3.18 3.0002 721,833
May 19 2020 3.08 0.03 0.98% 3.00 3.1499 2.8901 740,885
May 18 2020 3.05 0.47 18.22% 2.73 3.06 2.71 1,135,804
May 15 2020 2.58 -0.03 -1.15% 2.61 2.63 2.4475 1,276,888
May 14 2020 2.61 0.00 0.0% 2.52 2.68 2.33 1,489,793
May 13 2020 2.61 -0.25 -8.74% 2.92 2.9599 2.58 1,175,667
May 12 2020 2.86 -0.28 -8.92% 3.03 3.10 2.85 1,063,049
May 11 2020 3.14 -0.43 -12.04% 3.39 3.83 2.92 1,226,080
May 08 2020 3.57 0.71 24.83% 2.96 3.66 2.96 1,565,075
May 07 2020 2.86 0.06 2.14% 2.81 3.03 2.79 1,617,159
May 06 2020 2.80 -0.25 -8.2% 3.07 3.12 2.79 735,956
May 05 2020 3.05 -0.04 -1.29% 3.16 3.32 3.04 1,017,973
May 04 2020 3.09 -0.07 -2.22% 3.08 3.26 2.995 718,508
May 01 2020 3.16 0.01 0.32% 3.12 3.225 3.06 769,090
Apr 30 2020 3.15 -0.10 -3.08% 3.23 3.26 3.00 1,612,708
Apr 29 2020 3.25 0.40 14.04% 3.00 3.345 2.93 1,199,309
Apr 28 2020 2.85 0.25 9.62% 2.72 2.90 2.60 679,246
Apr 27 2020 2.60 -0.06 -2.26% 2.65 2.65 2.50 414,432
Apr 24 2020 2.66 -0.06 -2.21% 2.72 2.73 2.43 697,106
Apr 23 2020 2.72 0.04 1.49% 2.66 2.83 2.57 829,196
Apr 22 2020 2.68 -0.14 -4.96% 2.91 2.96 2.68 746,067
Apr 21 2020 2.82 -0.21 -6.93% 3.00 3.05 2.80 602,744
Apr 20 2020 3.03 -0.15 -4.72% 3.12 3.16 3.005 583,086
Apr 17 2020 3.18 0.09 2.91% 3.27 3.33 3.10 859,614
Apr 16 2020 3.09 -0.20 -6.08% 3.30 3.33 3.01 757,088
Apr 15 2020 3.29 -0.12 -3.52% 3.20 3.41 3.10 833,546
Apr 14 2020 3.41 -0.02 -0.58% 3.36 3.59 3.30 919,697
Apr 13 2020 3.43 0.37 12.09% 3.16 3.45 2.90 988,762
Apr 10 2020 3.06 0.00 +0.00% 3.93 3.93 3.05 0
Apr 09 2020 3.06 -0.74 -19.47% 3.93 3.93 3.05 1,644,236
Apr 08 2020 3.80 0.05 1.33% 3.86 3.94 3.74 538,706
Apr 07 2020 3.75 -0.15 -3.85% 4.03 4.17 3.62 606,195
Apr 06 2020 3.90 0.25 6.85% 3.76 4.03 3.735 565,312
Apr 03 2020 3.65 -0.02 -0.54% 3.67 3.88 3.5265 674,147
Apr 02 2020 3.67 0.05 1.38% 3.62 3.79 3.48 591,936
Apr 01 2020 3.62 -0.23 -5.97% 3.70 3.98 3.53 1,354,923
Mar 31 2020 3.85 0.32 9.07% 3.54 3.93 3.48 1,574,954
Mar 30 2020 3.53 0.21 6.33% 3.34 3.62 3.20 761,764
Mar 27 2020 3.32 -0.26 -7.26% 3.40 3.475 3.23 1,378,968
Mar 26 2020 3.58 0.27 8.16% 3.26 3.60 3.22 598,139
Mar 25 2020 3.31 -0.19 -5.43% 3.49 3.63 3.14 1,442,227
Mar 24 2020 3.50 -0.01 -0.28% 3.77 3.815 3.33 1,466,315
Mar 23 2020 3.51 0.33 10.38% 3.20 3.53 3.10 793,899
Mar 20 2020 3.18 -0.29 -8.36% 3.53 3.60 3.06 1,221,335
Mar 19 2020 3.47 0.46 15.28% 3.09 3.90 3.01 885,291
Mar 18 2020 3.01 -0.48 -13.75% 3.22 3.65 3.01 941,485
Mar 17 2020 3.49 0.61 21.18% 3.03 3.68 2.87 1,390,990
Mar 16 2020 2.88 -0.79 -21.53% 3.38 3.51 2.85 1,004,760
Mar 13 2020 3.67 0.82 28.77% 3.10 3.69 2.86 1,169,379
Mar 12 2020 2.85 -0.43 -13.11% 3.00 3.22 2.78 1,311,121
Mar 11 2020 3.28 -0.32 -8.89% 3.57 3.59 3.24 860,998
Mar 10 2020 3.60 0.63 21.21% 3.38 3.61 3.26 773,530
Mar 09 2020 2.97 -1.05 -26.12% 3.54 3.68 2.97 573,973
Mar 06 2020 4.02 -0.53 -11.65% 4.19 4.28 3.96 794,586
Mar 05 2020 4.55 0.00 0.0% 4.55 4.55 4.55 0
Mar 04 2020 4.55 0.01 0.22% 4.61 4.64 4.47 536,376
Mar 03 2020 4.54 -0.07 -1.52% 4.58 4.805 4.43 1,147,615
Mar 02 2020 4.61 0.00 0.0% 4.63 4.66 4.41 1,282,221
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:20200530 21:12:11