SXCP - SunCoke Energy Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 201912.5412.8112.2712.4112.411,158,288
Jun 27, 201912.5412.8212.2712.4112.411,335,124
Jun 26, 201912.0012.6511.9912.5412.54175,700
Jun 25, 201911.4912.1211.4011.9411.94287,000
Jun 24, 201911.7211.9411.4511.4911.49284,500
Jun 21, 201911.4711.8711.4211.7211.72310,900
Jun 20, 201911.6711.9111.5011.5011.50122,500
Jun 19, 201911.4911.6511.4011.5611.56103,100
Jun 18, 201911.3411.7211.3411.4111.4188,700
Jun 17, 201910.8411.3510.8411.2611.26113,400
Jun 14, 201911.0111.1510.8510.9010.9072,300
Jun 13, 201911.0311.2010.9911.0811.0868,000
Jun 12, 201911.1111.2210.9410.9410.9490,400
Jun 11, 201911.3511.4811.1011.2111.2177,600
Jun 10, 201911.1211.3611.1111.2711.27100,200
Jun 07, 201910.7011.1310.6511.0511.0585,700
Jun 06, 201910.6910.7610.6010.6910.6959,000
Jun 05, 201910.9411.0410.6810.7110.7196,200
Jun 04, 201910.8111.1810.8010.9810.98168,600
Jun 03, 201910.5210.8510.4210.8110.81108,300
May 31, 201910.5810.6810.4010.5110.51141,900
May 30, 201910.8510.9510.6210.6710.67119,900
May 29, 201910.8710.9010.6810.8310.83109,000
May 28, 201911.0011.0910.7811.0211.02100,400
May 24, 201911.0811.2810.7510.9410.9465,200
May 23, 201911.0711.2610.9111.0211.02133,600
May 22, 201911.3511.5211.1011.1511.15134,300
May 21, 201911.3111.5311.2811.4211.42102,900
May 20, 201911.1811.3711.1011.2611.26489,600
May 17, 201910.9311.3210.8911.1811.18271,500
May 16, 201911.2211.4510.8311.0311.03386,800
May 15, 201911.3511.4511.1911.4111.41156,100
May 14, 201911.4511.5811.3411.4211.42231,000
May 14, 20190.4 Dividend
May 13, 201911.9812.0011.6511.7811.38279,800
May 10, 201912.0612.2611.9712.1411.73260,900
May 09, 201912.0012.3111.9812.1911.78234,300
May 08, 201911.9012.2811.7812.1111.70126,300
May 07, 201912.6012.9211.7911.8711.47231,900
May 06, 201912.7112.8412.5912.6512.22164,000
May 03, 201912.5912.9312.5112.9212.48371,000
May 02, 201912.2012.5812.0512.5012.08249,700
May 01, 201912.6012.6612.1912.1911.78263,700
Apr 30, 201912.6412.7012.4512.5412.11213,500
Apr 29, 201912.2312.6312.1012.5512.12161,100
Apr 26, 201912.5412.5412.1712.2711.85128,500
Apr 25, 201912.1412.6312.1412.5512.12329,100
Apr 24, 201912.5612.8111.7712.3211.90277,300
Apr 23, 201912.4412.7512.4412.6312.20207,900
Apr 22, 201912.3612.4712.2512.3911.97100,700
Apr 18, 201912.5812.7612.3212.3311.9176,200
Apr 17, 201912.6912.8312.5112.6712.24191,500
Apr 16, 201912.4612.7812.4612.6112.1888,700
Apr 15, 201912.7312.7312.4112.4812.0677,200
Apr 12, 201912.8213.0012.5812.7412.3189,700
Apr 11, 201913.0013.1212.6812.7212.2976,300
Apr 10, 201912.9613.2412.8913.1212.67164,600
Apr 09, 201913.2013.2012.9012.9312.49163,600
Apr 08, 201913.2213.2713.0613.2412.79151,000
Apr 05, 201912.9813.2812.9313.2812.83160,800
Apr 04, 201912.6713.0012.5812.9512.51164,600
Apr 03, 201912.9713.0212.5412.6312.20118,200
Apr 02, 201912.7512.8912.6212.8812.44153,700
Apr 01, 201912.5512.9412.5512.7812.35177,300
Mar 29, 201912.6612.8312.4512.4512.03142,600
Mar 28, 201912.6112.7512.4612.5912.1688,200
Mar 27, 201912.3212.7012.3212.5912.1695,100
Mar 26, 201912.4012.6012.1512.3811.96131,300
Mar 25, 201912.6312.7212.2512.4312.01320,900
Mar 22, 201913.2913.3312.7112.7812.3580,200
Mar 21, 201913.1213.6013.1213.4212.9647,300
Mar 20, 201913.2213.3212.9313.1912.7481,900
Mar 19, 201913.3313.4613.2013.3112.8656,900
Mar 18, 201913.0513.3513.0513.2012.7555,400
Mar 15, 201913.2513.2512.8713.0512.61163,100
Mar 14, 201913.5013.5413.1913.2212.7744,900
Mar 13, 201913.2013.6113.2013.5813.12101,500
Mar 12, 201913.1713.2913.1113.1612.7159,900
Mar 11, 201912.9713.1612.8813.1612.71172,100
Mar 08, 201913.0313.1512.8912.9112.4778,800
Mar 07, 201913.0913.2412.6213.1612.71188,800
Mar 06, 201913.8013.8313.0213.0512.61245,700
Mar 05, 201914.3314.3313.7713.8213.35123,700
Mar 04, 201914.4514.4514.1714.3513.86213,700
Mar 01, 201914.5514.6214.2514.4213.93217,600
Feb 28, 201914.7214.7214.3414.4613.97381,800
Feb 27, 201914.7714.8414.6214.7814.28190,700
Feb 26, 201914.4514.8514.4514.8014.30359,500
Feb 25, 201914.5814.7114.3914.5414.05212,900
Feb 22, 201914.5114.7014.4414.5414.05263,300
Feb 21, 201914.8114.9114.4414.5314.04120,800
Feb 20, 201914.4514.9014.4514.8514.35261,600
Feb 19, 201914.2214.5914.1914.4813.99177,900
Feb 15, 201913.8714.3113.8614.3113.82220,400
Feb 14, 201914.3014.3013.8713.8713.40272,100
Feb 14, 20190.4 Dividend
Feb 13, 201914.8815.0014.5914.6513.77523,300
Feb 12, 201914.7814.8914.5914.8213.93252,000
Feb 11, 201914.7014.9514.5214.7713.88471,100
Feb 08, 201914.8715.0114.6214.7213.83366,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...