SunCoke Energy Historical Data - SXC

SXC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 5.01 0.25 5.25% 4.80 5.10 4.68 1,824,994
Nov 14 2019 4.76 0.03 0.63% 4.74 4.978 4.71 1,251,661
Nov 13 2019 4.73 -0.48 -9.21% 5.14 5.14 4.68 1,493,560
Nov 12 2019 5.21 0.06 1.17% 5.16 5.26 5.02 1,038,966
Nov 11 2019 5.15 -0.85 -14.17% 5.92 5.97 5.09 2,821,014
Nov 08 2019 6.00 0.03 0.5% 5.96 6.15 5.65 1,333,177
Nov 07 2019 5.97 -0.14 -2.29% 6.21 6.28 5.86 1,506,088
Nov 06 2019 6.11 0.11 1.83% 5.99 6.45 5.99 2,000,613
Nov 05 2019 6.00 0.29 5.08% 6.21 6.48 5.8999 2,791,081
Nov 04 2019 5.71 0.31 5.74% 5.59 5.73 5.355 1,563,752
Nov 01 2019 5.40 0.00 +0.00% 5.39 5.89 5.30 0
Nov 01 2019 5.40 0.11 2.08% 5.39 5.89 5.30 2,093,402
Oct 31 2019 5.29 -0.74 -12.27% 5.97 6.37 5.22 2,424,755
Oct 30 2019 6.03 -0.06 -0.99% 6.05 6.12 5.93 567,340
Oct 29 2019 6.09 0.05 0.83% 6.00 6.24 6.00 762,231
Oct 28 2019 6.04 0.08 1.34% 5.96 6.17 5.95 418,637
Oct 25 2019 5.96 0.35 6.24% 5.63 6.03 5.63 873,769
Oct 24 2019 5.61 -0.30 -5.08% 5.89 5.91 5.56 670,214
Oct 23 2019 5.91 0.13 2.25% 5.78 5.97 5.71 499,534
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
Sep 20 2019 6.40 -0.34 -5.04% 6.74 6.80 6.34 2,636,704
Sep 19 2019 6.74 -0.08 -1.17% 6.72 6.89 6.64 1,217,358
Sep 18 2019 6.82 -0.32 -4.48% 7.13 7.17 6.805 824,048
Sep 17 2019 7.14 -0.06 -0.83% 7.13 7.205 6.96 501,363
Sep 16 2019 7.20 0.02 0.28% 7.21 7.26 7.185 247,038
Sep 13 2019 7.18 0.13 1.84% 7.10 7.33 7.10 871,065
Sep 12 2019 7.05 -0.10 -1.4% 7.08 7.09 6.93 972,968
Sep 11 2019 7.15 0.19 2.73% 7.02 7.15 6.89 1,071,933
Sep 10 2019 6.96 0.24 3.57% 6.74 7.05 6.74 954,317
Sep 09 2019 6.72 0.39 6.16% 6.36 6.72 6.36 784,240
Sep 06 2019 6.33 -0.10 -1.56% 6.44 6.44 6.30 683,716
Sep 05 2019 6.43 0.19 3.04% 6.32 6.59 6.3043 925,582
Sep 04 2019 6.24 0.24 4.0% 6.10 6.27 6.10 640,794
Sep 03 2019 6.00 -0.24 -3.85% 6.05 6.16 5.985 1,142,888
Sep 02 2019 6.24 0.00 +0.00% 6.37 6.42 6.24 0
Aug 30 2019 6.24 -0.06 -0.95% 6.37 6.42 6.24 471,091
Aug 29 2019 6.30 0.14 2.27% 6.20 6.31 6.195 720,913
Aug 28 2019 6.16 0.26 4.41% 5.90 6.24 5.89 991,391
Aug 27 2019 5.90 -0.34 -5.45% 6.28 6.30 5.87 852,393
Aug 26 2019 6.24 0.12 1.96% 6.21 6.26 6.115 655,344
Aug 23 2019 6.12 -0.25 -3.92% 6.30 6.39 6.12 748,687
Aug 22 2019 6.37 -0.11 -1.7% 6.48 6.52 6.37 514,391
Aug 21 2019 6.48 -0.08 -1.22% 6.59 6.62 6.43 883,556
Aug 20 2019 6.56 0.10 1.55% 6.41 6.65 6.41 862,218
Aug 19 2019 6.46 0.18 2.87% 6.34 6.50 6.25 837,376
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:20191117 04:46:45