Advertisement
U.S. markets closed

SunCoke Energy, Inc. (SXC)

NYSE - NYSE Delayed Price. Currency in USD
11.27-0.02 (-0.18%)
At close: 04:00PM EDT
11.27 0.00 (0.00%)
After hours: 05:29PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.2911.4811.2311.2711.27700,173
Mar 27, 202410.9211.3110.9011.2911.29772,900
Mar 26, 202410.9210.9910.6610.8310.83859,700
Mar 25, 202411.1111.3210.8710.8810.88467,100
Mar 22, 202411.2211.3211.0611.0711.07605,700
Mar 21, 202410.9611.2310.9311.2311.23929,300
Mar 20, 202410.6910.9810.6110.9010.90753,900
Mar 19, 202410.6510.7610.6310.7410.74876,500
Mar 18, 202410.7610.8510.6010.6810.68947,000
Mar 15, 202410.7110.9210.4910.7010.7010,765,600
Mar 14, 202411.0011.0410.6610.7910.791,208,800
Mar 13, 202411.1211.2410.9710.9810.981,271,800
Mar 12, 202411.2011.2510.9511.1111.111,090,000
Mar 11, 202410.8311.2310.7811.2011.201,565,100
Mar 08, 202411.0311.1910.7110.8310.83739,200
Mar 07, 202410.7811.0110.7110.9510.95759,900
Mar 06, 202410.6810.8010.6210.6810.68531,100
Mar 05, 202410.7010.8310.5910.6010.60512,500
Mar 04, 202410.8311.0710.7410.7710.77778,300
Mar 01, 202410.8010.9810.7310.8010.80513,100
Feb 29, 202410.5110.7510.4410.7110.711,117,400
Feb 28, 202410.9110.9210.3010.3410.34693,300
Feb 27, 202411.1011.2110.9511.0311.03544,400
Feb 26, 202410.8411.0710.7211.0011.00622,000
Feb 23, 202410.9010.9510.7010.8410.84467,300
Feb 22, 202410.7810.9710.6810.9610.96728,600
Feb 21, 202410.7610.8710.7510.8210.82695,500
Feb 20, 202410.9110.9110.5610.7310.731,394,600
Feb 16, 202411.2611.3011.0311.0311.03553,600
Feb 15, 202411.1111.3111.1111.2811.28811,500
Feb 14, 202411.0111.1310.8711.0911.09951,800
Feb 14, 20240.1 Dividend
Feb 13, 202411.0711.1710.9010.9910.89870,900
Feb 12, 202411.2111.4311.2111.3111.21549,700
Feb 09, 202411.1811.3111.0711.2111.11595,600
Feb 08, 202410.9611.2010.8411.1811.081,346,600
Feb 07, 202411.0411.0710.9011.0310.93601,100
Feb 06, 202411.0011.2510.9511.0510.95873,100
Feb 05, 202411.2611.2610.8110.9710.87855,000
Feb 02, 202410.6611.4410.5711.3911.29927,500
Feb 01, 202410.9311.1710.5110.7110.611,057,100
Jan 31, 202410.4010.5510.2310.2510.161,003,900
Jan 30, 202410.2610.4210.2010.3810.29408,000
Jan 29, 202410.3610.3810.1810.3410.25377,800
Jan 26, 202410.3910.4010.2510.3610.27391,100
Jan 25, 202410.6710.7010.2010.3010.21613,700
Jan 24, 202410.6910.6910.5010.5310.43423,100
Jan 23, 202410.6610.7010.4810.5310.43512,100
Jan 22, 202410.4310.6010.3310.5210.42570,100
Jan 19, 202410.2810.4310.2210.4110.32534,800
Jan 18, 202410.1610.2910.1010.2510.16667,300
Jan 17, 20249.9610.199.8810.1210.03554,200
Jan 16, 202410.4210.4210.1410.1510.06734,700
Jan 12, 202410.7210.7210.4910.5610.46333,900
Jan 11, 202410.6110.6310.4010.5310.43716,100
Jan 10, 202410.7810.7810.5910.6310.53401,300
Jan 09, 202410.7910.8710.6510.8110.71555,200
Jan 08, 202410.8910.8910.6110.8810.78414,800
Jan 05, 202410.7710.9510.7610.8910.79925,000
Jan 04, 202410.7910.9710.7410.8310.73619,200
Jan 03, 202410.7311.0610.6410.8010.70728,300
Jan 02, 202410.6810.8510.5910.7610.66637,100
Dec 29, 202310.9710.9710.7310.7410.64473,800
Dec 28, 202311.0311.0610.9510.9710.87356,300
Dec 27, 202311.0111.2111.0111.1311.03377,000
Dec 26, 202310.9811.0910.8911.0310.93390,200
Dec 22, 202310.8210.9810.8110.9010.80389,900
Dec 21, 202310.6410.7510.6210.7510.65525,600
Dec 20, 202310.5110.8210.4510.5610.46642,200
Dec 19, 202310.1010.5410.0910.5310.431,079,300
Dec 18, 20239.9410.119.8510.059.96559,100
Dec 15, 20239.729.959.639.879.783,077,100
Dec 14, 20239.699.789.619.679.58573,300
Dec 13, 20239.249.549.129.509.41745,300
Dec 12, 20239.509.509.249.319.23360,200
Dec 11, 20239.329.529.179.529.43624,600
Dec 08, 20239.369.449.259.349.26461,700
Dec 07, 20239.369.439.269.399.30783,500
Dec 06, 20239.429.649.309.339.25424,700
Dec 05, 20239.579.599.419.439.34376,200
Dec 04, 20239.389.599.279.589.49638,900
Dec 01, 20239.339.619.259.469.37707,400
Nov 30, 20239.199.359.119.319.23561,000
Nov 29, 20239.109.158.969.149.06573,300
Nov 28, 20239.109.108.979.028.94612,700
Nov 27, 20239.139.189.039.058.97692,500
Nov 24, 20239.009.219.009.149.06162,000
Nov 22, 20238.919.078.859.048.96448,600
Nov 21, 20238.908.998.868.948.86353,100
Nov 20, 20238.969.018.848.878.79600,700
Nov 17, 20238.969.058.848.978.89542,100
Nov 16, 20238.848.918.768.868.78492,300
Nov 15, 20238.919.098.868.868.78630,600
Nov 14, 20238.828.968.788.948.86588,400
Nov 14, 20230.1 Dividend
Nov 13, 20238.738.788.638.678.49379,500
Nov 10, 20238.548.748.458.738.55482,300
Nov 09, 20238.508.678.458.518.34604,400
Nov 08, 20238.518.608.358.418.241,137,000
Nov 07, 20238.978.978.378.428.251,385,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...