SXC - SunCoke Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201710.2910.4010.0710.2610.26319,851
Oct 20, 201710.3310.3610.1010.2810.28426,900
Oct 19, 20179.8310.219.6210.2010.20442,700
Oct 18, 201710.0010.059.809.939.93283,900
Oct 17, 20179.859.979.729.949.94268,700
Oct 16, 20179.709.939.619.819.81321,200
Oct 13, 20179.549.779.499.609.60383,600
Oct 12, 20179.129.439.089.389.38292,400
Oct 11, 20179.159.219.119.179.17304,100
Oct 10, 20179.199.199.019.129.12311,900
Oct 09, 20179.449.509.129.149.14250,100
Oct 06, 20179.689.689.349.439.43359,100
Oct 05, 20179.699.959.629.749.74220,800
Oct 04, 20179.479.669.459.609.60302,700
Oct 03, 20179.389.509.309.509.50367,000
Oct 02, 20179.159.409.099.349.34420,700
Sep 29, 20178.999.158.879.149.14543,600
Sep 28, 20178.999.118.698.978.97430,000
Sep 27, 20178.769.088.679.049.04403,800
Sep 26, 20178.698.798.428.698.69201,000
Sep 25, 20178.608.748.548.728.72329,500
Sep 22, 20178.718.918.578.628.62254,700
Sep 21, 20178.728.858.628.738.73215,700
Sep 20, 20178.708.908.668.788.78261,000
Sep 19, 20178.828.848.668.708.70195,300
Sep 18, 20178.498.838.448.838.83377,000
Sep 15, 20178.538.548.368.448.441,485,000
Sep 14, 20178.668.728.418.518.51319,800
Sep 13, 20178.738.918.638.708.70289,900
Sep 12, 20178.778.828.628.778.77282,600
Sep 11, 20179.009.028.658.718.71555,200
Sep 08, 20179.379.378.949.109.10471,600
Sep 07, 20179.369.459.179.409.40288,600
Sep 06, 20179.469.589.349.349.34282,400
Sep 05, 20179.649.719.309.459.45298,400
Sep 01, 20179.329.619.329.619.61226,100
Aug 31, 20179.589.609.309.329.32320,700
Aug 30, 20179.529.579.389.479.47227,800
Aug 29, 20179.379.699.279.569.56385,300
Aug 28, 20179.239.409.179.409.40367,100
Aug 25, 20179.159.209.059.159.15371,400
Aug 24, 20179.119.249.059.159.15269,500
Aug 23, 20178.859.178.859.139.13281,200
Aug 22, 20178.858.948.768.928.92362,600
Aug 21, 20178.678.848.618.838.83401,300
Aug 18, 20178.638.858.618.648.64384,500
Aug 17, 20178.688.868.658.678.67451,800
Aug 16, 20178.568.858.568.748.74419,000
Aug 15, 20178.588.648.518.548.54418,200
Aug 14, 20178.588.718.478.668.66407,900
Aug 11, 20178.238.628.208.568.56720,000
Aug 10, 20178.538.728.368.478.47539,900
Aug 09, 20178.358.568.318.408.40477,400
Aug 08, 20178.318.578.218.368.36561,800
Aug 07, 20178.558.598.318.378.37551,000
Aug 04, 20178.418.678.418.558.55532,600
Aug 03, 20178.418.618.358.418.41682,600
Aug 02, 20178.458.588.318.438.43828,300
Aug 01, 20178.968.988.428.628.621,091,400
Jul 31, 20179.169.258.788.958.95795,000
Jul 28, 20179.359.519.099.179.171,112,100
Jul 27, 201710.3710.478.959.319.311,970,600
Jul 26, 201710.8110.8710.5610.7310.73648,600
Jul 25, 201710.6911.0310.6610.8010.80595,800
Jul 24, 201710.6410.7410.4310.5410.54362,800
Jul 21, 201710.7210.7810.5110.5510.55601,000
Jul 20, 201710.7710.9010.5110.6710.67431,500
Jul 19, 201710.6710.8710.5710.7610.76443,400
Jul 18, 201710.9110.9110.6410.7510.75373,000
Jul 17, 201710.9011.0210.8310.9010.90387,300
Jul 14, 201710.9411.0110.7710.8410.84380,800
Jul 13, 201711.0111.0110.6810.9010.90364,100
Jul 12, 201711.0611.2310.9110.9710.971,025,500
Jul 11, 201710.9911.0510.8210.9710.971,044,800
Jul 10, 201710.8611.0310.8410.9610.96772,900
Jul 07, 201710.9911.0310.7310.9810.98528,700
Jul 06, 201710.9511.2510.8611.0211.021,146,200
Jul 05, 201710.9511.0410.7211.0111.01582,100
Jul 03, 201710.9011.1510.8810.9510.95311,300
Jun 30, 201710.9811.0710.8110.9010.90651,400
Jun 29, 201711.1011.2010.7910.9310.931,037,800
Jun 28, 201710.7211.4710.6111.0011.001,093,500
Jun 27, 201710.0010.929.9010.6110.611,104,700
Jun 26, 20179.869.949.699.909.90592,700
Jun 23, 20179.959.999.609.849.84928,000
Jun 22, 20179.619.929.589.889.88403,100
Jun 21, 20179.479.739.349.569.56378,200
Jun 20, 20179.669.669.379.409.40444,800
Jun 19, 20179.609.849.609.779.77624,900
Jun 16, 20179.139.579.139.559.55768,900
Jun 15, 20179.549.709.339.469.46468,200
Jun 14, 20179.799.899.609.759.75531,700
Jun 13, 20179.759.859.669.759.75380,800
Jun 12, 20179.669.849.559.709.70455,200
Jun 09, 20179.569.809.499.549.54520,900
Jun 08, 20178.919.638.919.599.59403,800
Jun 07, 20179.109.258.869.029.02430,100
Jun 06, 20179.209.269.019.189.18517,400
Jun 05, 20178.949.228.869.199.19565,700
Jun 02, 20178.979.168.889.029.02692,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...