SunCoke Energy, Inc. Common Stock (SXC)

9.3400
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 4:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SunCoke Energy, Inc. Common Stock (SXC)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20269.509.519.239.341,349,1609.34
6/02/20269.339.739.299.601,653,0729.60
6/01/20269.069.429.019.401,148,4839.40
5/29/20269.159.258.829.014,193,0149.01
5/28/20269.109.298.959.251,690,3249.25
5/27/20268.869.198.739.111,997,6139.11
5/26/20268.508.958.398.872,146,8188.87
5/22/20268.158.518.128.401,920,6948.40
5/21/20267.938.207.868.091,774,5078.09
5/20/20267.827.937.797.881,418,9437.88
5/19/20267.837.967.667.751,572,3607.75
5/18/20267.697.847.567.751,695,1357.75
5/15/20267.657.817.557.621,975,5017.62
5/14/20267.808.107.597.912,452,9257.79
5/13/20267.687.837.557.783,091,7347.66
5/12/20267.407.607.357.531,654,9887.42
5/11/20267.347.557.267.471,486,8647.36
5/08/20267.307.407.257.321,160,4017.21
5/07/20267.267.387.217.321,880,4737.21
5/06/20267.087.287.047.251,939,8187.14
5/05/20266.907.136.847.101,240,5676.99
5/04/20267.017.026.746.901,329,4186.80
5/01/20266.796.996.666.971,488,2666.86
4/30/20266.536.886.026.822,499,7536.72
4/29/20266.776.846.636.691,107,8066.59
4/28/20266.636.766.546.741,275,3206.64
4/27/20266.566.706.506.581,490,4056.48
4/24/20266.346.556.286.511,166,1106.41
4/23/20266.606.646.366.37768,0696.27
4/22/20266.606.646.506.591,295,0716.49
4/21/20266.466.686.466.561,318,2696.46
4/20/20266.206.436.196.40995,2626.30
4/17/20266.216.306.086.261,303,8466.17
4/16/20266.316.356.226.271,441,9986.17
4/15/20266.156.286.096.26851,5006.17
4/14/20266.316.366.136.17893,6386.08
4/13/20266.286.396.226.33995,4806.23
4/10/20266.296.476.266.26893,1696.17
4/09/20266.436.546.136.231,589,2706.14
4/08/20266.456.486.336.451,189,1146.35
4/07/20266.436.516.366.411,102,1556.31
4/06/20266.556.586.386.42837,5176.32
4/02/20266.416.626.376.56895,9086.46
4/01/20266.486.616.356.381,297,6686.28
3/31/20266.626.696.426.511,339,4606.41
3/30/20266.716.726.536.581,091,3956.48
3/27/20266.636.716.586.641,255,9616.54
3/26/20266.656.786.596.621,398,0096.52
3/25/20266.616.726.546.691,730,2616.59
3/24/20266.126.676.106.551,936,8926.45
3/23/20266.116.325.996.063,003,8115.97
3/20/20266.326.326.016.0117,493,7015.92
3/19/20265.926.375.926.232,399,6156.14
3/18/20265.846.055.776.051,794,6335.96
3/17/20265.845.925.755.891,832,0705.80
3/16/20266.006.035.755.822,352,8585.73
3/13/20266.216.265.846.021,882,9675.93
3/12/20266.026.205.916.192,615,5366.10
3/11/20265.866.125.786.042,154,2395.95
3/10/20265.806.035.735.872,144,6045.78
3/09/20265.705.905.555.843,086,1445.75
3/06/20266.146.225.825.921,618,1795.83
3/05/20266.286.346.186.272,273,0676.17
3/04/20266.106.495.996.392,019,7086.29