Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
SunCoke Energy Inc (SXC)
SunCoke Energy Inc (SXC) Historical

SXC SunCoke Energy Inc

10.47

0.09 (0.87%)

After Hours

Last Updated: 18:16:54

Delayed by 15 minutes

SXC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	10.38	-0.32	-2.99%	10.69	10.71	10.25	913,915
Apr 23 2024	10.70	-0.06	-0.56%	10.66	10.825	10.51	715,872
Apr 22 2024	10.76	0.03	0.28%	10.70	10.81	10.63	397,648
Apr 19 2024	10.73	0.09	0.85%	10.63	10.89	10.575	568,892
Apr 18 2024	10.64	-0.10	-0.93%	10.78	10.91	10.59	488,057
Apr 17 2024	10.74	-0.08	-0.74%	10.98	11.03	10.71	572,316
Apr 16 2024	10.82	0.21	1.98%	10.51	10.85	10.44	523,655
Apr 15 2024	10.61	0.04	0.38%	10.68	10.785	10.565	426,767
Apr 12 2024	10.57	-0.25	-2.31%	10.84	10.90	10.535	442,913
Apr 11 2024	10.82	0.08	0.74%	10.74	10.875	10.7203	466,430
Apr 10 2024	10.74	-0.23	-2.10%	10.77	10.89	10.58	648,901
Apr 09 2024	10.97	-0.29	-2.58%	11.32	11.39	10.845	585,650
Apr 08 2024	11.26	0.08	0.72%	11.27	11.385	11.1799	451,885
Apr 05 2024	11.18	0.03	0.27%	11.15	11.25	11.065	481,879
Apr 04 2024	11.15	-0.17	-1.50%	11.36	11.47	11.10	470,836
Apr 03 2024	11.32	0.20	1.80%	11.13	11.375	11.13	695,921
Apr 02 2024	11.12	-0.15	-1.33%	11.26	11.35	11.00	798,858
Apr 01 2024	11.27	0.00	0.00%	11.30	11.40	11.21	461,298
Mar 28 2024	11.27	-0.02	-0.18%	11.29	11.475	11.23	728,385
Mar 27 2024	11.29	0.46	4.25%	10.92	11.31	10.90	772,943
Mar 26 2024	10.83	-0.05	-0.46%	10.92	10.99	10.66	858,118
Mar 25 2024	10.88	-0.19	-1.72%	11.11	11.32	10.87	467,340
Mar 22 2024	11.07	-0.16	-1.42%	11.22	11.315	11.055	605,746
Mar 21 2024	11.23	0.33	3.03%	10.96	11.23	10.93	929,514
Mar 20 2024	10.90	0.16	1.49%	10.69	10.98	10.61	753,936
Mar 19 2024	10.74	0.06	0.56%	10.65	10.76	10.625	876,534
Mar 18 2024	10.68	-0.02	-0.19%	10.76	10.85	10.595	946,991
Mar 15 2024	10.70	-0.09	-0.83%	10.71	10.92	10.485	10,765,687
Mar 14 2024	10.79	-0.19	-1.73%	11.00	11.035	10.66	1,208,769
Mar 13 2024	10.98	-0.13	-1.17%	11.12	11.24	10.97	1,271,810
Mar 12 2024	11.11	-0.09	-0.80%	11.20	11.245	10.95	1,090,050
Mar 11 2024	11.20	0.37	3.42%	10.83	11.225	10.78	1,558,712
Mar 08 2024	10.83	-0.12	-1.10%	11.03	11.19	10.71	739,156
Mar 07 2024	10.95	0.27	2.53%	10.78	11.01	10.71	759,862
Mar 06 2024	10.68	0.08	0.75%	10.68	10.795	10.62	531,102
Mar 05 2024	10.60	-0.17	-1.58%	10.70	10.83	10.585	512,460
Mar 04 2024	10.77	-0.03	-0.28%	10.83	11.07	10.74	778,332
Mar 01 2024	10.80	0.09	0.84%	10.80	10.975	10.73	513,053
Feb 29 2024	10.71	0.37	3.58%	10.51	10.75	10.44	1,121,215
Feb 28 2024	10.34	-0.69	-6.26%	10.91	10.92	10.30	693,325
Feb 27 2024	11.03	0.03	0.27%	11.10	11.21	10.945	544,364
Feb 26 2024	11.00	0.16	1.48%	10.84	11.0701	10.72	622,014
Feb 23 2024	10.84	-0.12	-1.09%	10.90	10.95	10.70	467,257
Feb 22 2024	10.96	0.14	1.29%	10.78	10.97	10.675	728,592
Feb 21 2024	10.82	0.09	0.84%	10.73	10.87	10.73	695,283
Feb 20 2024	10.73	-0.30	-2.72%	11.00	11.00	10.56	1,394,572
Feb 16 2024	11.03	-0.25	-2.22%	11.26	11.30	11.025	553,557
Feb 15 2024	11.28	0.19	1.71%	11.11	11.31	11.095	811,535
Feb 14 2024	11.09	0.10	0.91%	11.01	11.125	10.865	951,826
Feb 13 2024	10.99	-0.32	-2.83%	11.07	11.165	10.895	870,931
Feb 12 2024	11.31	0.10	0.89%	11.21	11.43	11.21	549,273
Feb 09 2024	11.21	0.03	0.27%	11.18	11.31	11.07	595,628
Feb 08 2024	11.18	0.15	1.36%	10.96	11.195	10.84	1,456,513
Feb 07 2024	11.03	-0.02	-0.18%	11.04	11.07	10.895	601,092
Feb 06 2024	11.05	0.08	0.73%	11.00	11.245	10.945	873,077
Feb 05 2024	10.97	-0.42	-3.69%	11.26	11.26	10.81	854,952
Feb 02 2024	11.39	0.68	6.35%	10.66	11.44	10.5714	927,463
Feb 01 2024	10.71	0.46	4.49%	10.93	11.17	10.51	1,057,102
Jan 31 2024	10.25	-0.13	-1.25%	10.40	10.545	10.225	1,003,861
Jan 30 2024	10.38	0.04	0.39%	10.26	10.42	10.195	407,990
Jan 29 2024	10.34	-0.02	-0.19%	10.36	10.38	10.175	377,821
Jan 26 2024	10.36	0.06	0.58%	10.39	10.40	10.25	391,092

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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