SunCoke Energy Historical Data - SXC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
SunCoke Energy Inc SXC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.14 2.59% 5.55 5.81 5.46 5.48 5.41 20:00:00
more quote information »

SXC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.045.8354.755.171,171,9590.5110.12%
1 Month5.966.154.5555.111,328,076-0.41-6.88%
3 Months7.107.334.5555.581,137,653-1.55-21.83%
6 Months7.509.174.5556.701,167,019-1.95-26.0%
1 Year9.2711.364.5557.40870,821-3.72-40.13%
3 Years12.5714.324.5559.06627,069-7.02-55.85%
5 Years19.2020.012.058.99669,475-13.65-71.09%

SXC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 5.55 0.14 2.59% 5.48 5.81 5.46 1,783,628
Dec 05 2019 5.41 0.29 5.66% 5.41 5.835 5.33 1,798,758
Dec 04 2019 5.12 0.17 3.43% 5.01 5.228 4.98 1,758,735
Dec 03 2019 4.95 -0.15 -2.85% 5.01 5.04 4.75 1,336,825
Dec 02 2019 5.095 -0.03 -0.49% 5.16 5.17 5.02 730,445
Nov 29 2019 5.12 0.01 0.2% 5.04 5.14 4.98 235,033
Nov 27 2019 5.11 0.01 0.2% 5.10 5.16 4.97 1,607,255
Nov 26 2019 5.10 -0.10 -1.92% 5.20 5.26 5.07 1,081,875
Nov 25 2019 5.20 0.13 2.56% 5.12 5.325 5.12 1,069,280
Nov 22 2019 5.07 0.05 1.0% 5.04 5.12 4.975 929,705
Nov 21 2019 5.02 0.02 0.4% 5.16 5.16 4.90 1,323,376
Nov 20 2019 5.00 0.01 0.2% 4.97 5.115 4.8699 1,059,510
Nov 19 2019 4.99 0.15 3.1% 4.84 5.11 4.665 1,333,724
Nov 18 2019 4.84 -0.17 -3.39% 4.94 5.00 4.555 1,205,546
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
See More Historical Prices »


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.