SXC

SunCoke Energy Historical Data

SXC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 6.83 0.47 7.39% 6.36 6.92 6.36 811,479
Apr 13 2021 6.36 -0.05 -0.78% 6.41 6.45 6.20 843,299
Apr 12 2021 6.41 0.11 1.75% 6.28 6.525 6.28 594,582
Apr 09 2021 6.30 -0.19 -2.93% 6.47 6.485 6.27 603,020
Apr 08 2021 6.49 -0.12 -1.82% 6.61 6.61 6.37 592,419
Apr 07 2021 6.61 -0.09 -1.34% 6.70 6.705 6.49 699,958
Apr 06 2021 6.70 -0.15 -2.19% 6.87 7.0127 6.635 497,131
Apr 05 2021 6.85 0.08 1.18% 6.87 6.91 6.76 694,752
Apr 02 2021 6.77 0.00 +0.00% 6.99 7.03 6.577 0
Apr 01 2021 6.77 -0.24 -3.42% 6.99 7.03 6.577 829,743
Mar 31 2021 7.01 0.19 2.79% 6.90 7.10 6.81 1,318,460
Mar 30 2021 6.82 -0.01 -0.15% 6.81 6.91 6.66 832,252
Mar 29 2021 6.83 -0.12 -1.73% 6.95 7.15 6.73 1,260,048
Mar 26 2021 6.95 0.60 9.45% 6.51 6.95 6.46 1,170,918
Mar 25 2021 6.35 0.00 0.0% 6.25 6.41 5.93 1,329,792
Mar 24 2021 6.35 0.19 3.08% 6.31 6.69 6.295 1,603,215
Mar 23 2021 6.16 -0.52 -7.78% 6.53 6.60 6.15 1,175,394
Mar 22 2021 6.68 -0.31 -4.43% 6.91 6.99 6.615 886,008
Mar 19 2021 6.99 -0.01 -0.14% 7.02 7.20 6.63 6,544,547
Mar 18 2021 7.00 -0.17 -2.37% 7.12 7.53 7.00 1,166,216
Mar 17 2021 7.17 0.49 7.34% 6.61 7.28 6.57 1,698,766
Mar 16 2021 6.68 -0.54 -7.48% 7.19 7.20 6.62 1,245,752
Mar 15 2021 7.22 -0.26 -3.48% 7.67 7.70 7.13 1,416,380
Mar 12 2021 7.48 0.08 1.08% 7.36 7.55 7.1975 1,168,980
Mar 11 2021 7.40 0.24 3.35% 7.20 7.47 7.10 1,499,422
Mar 10 2021 7.16 0.34 4.99% 6.85 7.185 6.75 1,068,429
Mar 09 2021 6.82 0.13 1.94% 6.79 6.875 6.475 929,055
Mar 08 2021 6.69 0.08 1.21% 6.78 6.79 6.42 1,505,498
Mar 05 2021 6.61 0.46 7.48% 6.31 6.63 6.20 1,595,600
Mar 04 2021 6.15 -0.63 -9.29% 6.76 6.86 6.09 1,628,885
Mar 03 2021 6.78 0.08 1.19% 6.72 6.93 6.69 2,015,064
Mar 02 2021 6.70 0.13 1.98% 6.56 6.845 6.46 622,764
Mar 01 2021 6.57 0.18 2.82% 6.61 6.75 6.545 718,207
Feb 26 2021 6.39 -0.29 -4.34% 6.63 6.73 6.24 1,111,761
Feb 25 2021 6.68 -0.50 -6.96% 7.21 7.268 6.68 1,196,934
Feb 24 2021 7.18 0.24 3.46% 6.94 7.29 6.94 1,078,491
Feb 23 2021 6.94 0.30 4.52% 6.56 7.07 6.49 1,170,553
Feb 22 2021 6.64 0.28 4.4% 6.32 6.71 6.185 1,407,772
Feb 19 2021 6.36 0.35 5.82% 6.05 6.39 6.05 649,854
Feb 18 2021 6.01 -0.41 -6.39% 6.35 6.46 6.01 696,675
Feb 17 2021 6.42 0.16 2.56% 6.35 6.58 6.27 939,620
Feb 16 2021 6.26 0.20 3.3% 6.25 6.39 6.09 900,383
Feb 15 2021 6.06 0.00 +0.00% 5.82 6.06 5.72 0
Feb 12 2021 6.06 0.22 3.77% 5.82 6.06 5.72 714,218
Feb 11 2021 5.84 0.18 3.18% 5.67 5.84 5.55 818,478
Feb 10 2021 5.66 -0.11 -1.91% 5.85 5.88 5.58 636,102
Feb 09 2021 5.77 -0.12 -2.04% 5.92 5.92 5.56 840,336
Feb 08 2021 5.89 0.15 2.61% 5.95 5.98 5.75 768,543
Feb 05 2021 5.74 0.15 2.68% 5.64 5.75 5.595 811,894
Feb 04 2021 5.59 0.06 1.08% 5.88 5.88 5.26 996,502
Feb 03 2021 5.53 0.18 3.36% 5.35 5.58 5.35 941,988
Feb 02 2021 5.35 -0.08 -1.47% 5.55 5.585 5.33 643,242
Feb 01 2021 5.43 0.50 10.14% 5.06 5.45 5.01 1,618,635
Jan 29 2021 4.93 -0.20 -3.9% 5.19 5.26 4.91 656,590
Jan 28 2021 5.13 -0.06 -1.16% 5.22 5.36 5.11 1,243,484
Jan 27 2021 5.19 -0.07 -1.33% 5.14 5.30 4.905 935,316
Jan 26 2021 5.26 -0.22 -4.01% 5.55 5.61 5.25 569,800
Jan 25 2021 5.48 -0.13 -2.32% 5.61 5.61 5.27 755,551
Jan 22 2021 5.61 0.16 2.94% 5.34 5.64 5.21 669,450
Jan 21 2021 5.45 -0.46 -7.78% 5.95 5.95 5.37 1,035,847
Jan 20 2021 5.91 0.13 2.25% 5.88 5.975 5.84 674,277
Jan 19 2021 5.78 0.16 2.85% 5.71 5.85 5.70 803,024
Jan 18 2021 5.62 0.00 +0.00% 5.74 5.82 5.55 0
Jan 15 2021 5.62 -0.27 -4.58% 5.74 5.82 5.55 992,724
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:20210415 04:21:59