SunCoke Energy Historical Data - SXC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
SunCoke Energy Inc SXC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 5.73 0.00 0.00 0.00 5.73 04:00:00
more quote information »

SXC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.156.205.735.93502,633-0.42-6.83%
1 Month5.946.644.635.891,012,414-0.21-3.54%
3 Months5.046.644.635.861,004,3290.6913.69%
6 Months6.597.334.5555.811,036,662-0.86-13.05%
1 Year10.2910.384.5556.89981,220-4.56-44.31%
3 Years10.0514.324.5558.60643,920-4.32-42.99%
5 Years18.0018.402.058.56689,466-12.27-68.17%

SXC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 5.73 -0.31 -5.13% 5.98 6.03 5.73 590,916
Feb 19 2020 6.04 0.05 0.83% 6.03 6.125 5.915 511,656
Feb 18 2020 5.99 -0.03 -0.5% 6.01 6.05 5.915 523,292
Feb 14 2020 6.02 -0.16 -2.59% 6.15 6.20 6.00 384,668
Feb 13 2020 6.18 0.08 1.31% 6.07 6.25 6.06 521,682
Feb 12 2020 6.10 0.06 0.99% 6.07 6.27 6.00 524,511
Feb 11 2020 6.04 0.26 4.5% 5.80 6.22 5.80 914,187
Feb 10 2020 5.78 -0.16 -2.61% 5.85 5.89 5.72 644,794
Feb 07 2020 5.935 -0.21 -3.34% 6.03 6.16 5.89 834,039
Feb 06 2020 6.14 -0.27 -4.21% 6.31 6.45 6.12 724,665
Feb 05 2020 6.41 0.20 3.22% 6.37 6.64 6.36 910,138
Feb 04 2020 6.21 0.00 0.0% 6.30 6.55 6.11 1,296,826
Feb 03 2020 6.21 0.33 5.61% 5.87 6.27 5.87 1,740,106
Jan 31 2020 5.88 0.38 6.91% 5.46 5.90 5.44 2,397,751
Jan 30 2020 5.50 -0.10 -1.79% 5.63 5.76 5.48 2,155,002
Jan 29 2020 5.60 0.05 0.9% 5.04 5.72 4.63 1,778,006
Jan 28 2020 5.55 -0.23 -3.98% 5.87 5.9101 5.45 1,200,263
Jan 27 2020 5.78 0.04 0.7% 5.55 5.84 5.475 1,007,605
Jan 24 2020 5.74 -0.16 -2.71% 5.94 5.94 5.615 575,754
Jan 23 2020 5.90 0.13 2.25% 5.69 5.92 5.58 733,286
Jan 22 2020 5.77 -0.12 -2.04% 5.92 5.92 5.69 632,328
Jan 21 2020 5.89 -0.13 -2.16% 5.98 6.01 5.755 702,169
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.