SunCoke Energy Historical Data - SXC

SXC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 20 2020 6.02 0.00 +0.00% 6.02 6.09 5.905 0
Jan 17 2020 6.02 0.06 1.01% 6.02 6.09 5.905 561,536
Jan 16 2020 5.96 -0.01 -0.17% 6.03 6.11 5.945 387,402
Jan 15 2020 5.97 -0.14 -2.29% 6.05 6.08 5.93 411,258
Jan 14 2020 6.11 0.04 0.66% 6.05 6.16 5.99 551,526
Jan 13 2020 6.07 0.13 2.19% 5.93 6.09 5.83 1,159,066
Jan 10 2020 5.94 -0.22 -3.57% 6.13 6.13 5.90 628,447
Jan 09 2020 6.16 -0.21 -3.3% 6.37 6.44 6.10 623,972
Jan 08 2020 6.37 0.07 1.11% 6.29 6.46 6.275 987,858
Jan 07 2020 6.30 0.05 0.8% 6.24 6.45 6.24 760,486
Jan 06 2020 6.25 0.28 4.69% 5.95 6.34 5.95 1,433,909
Jan 03 2020 5.97 -0.21 -3.4% 6.12 6.18 5.87 875,416
Jan 02 2020 6.18 -0.05 -0.8% 6.27 6.38 6.14 912,031
Jan 01 2020 6.23 0.00 +0.00% 6.22 6.29 6.16 0
Dec 31 2019 6.23 0.07 1.14% 6.22 6.29 6.16 932,427
Dec 30 2019 6.16 0.04 0.65% 6.15 6.35 6.12 908,474
Dec 27 2019 6.12 -0.10 -1.61% 6.24 6.32 6.08 737,383
Dec 26 2019 6.22 0.01 0.16% 6.21 6.345 6.17 366,081
Dec 25 2019 6.21 0.00 +0.00% 6.10 6.225 6.09 0
Dec 24 2019 6.21 0.15 2.48% 6.10 6.225 6.09 231,158
Dec 23 2019 6.06 0.02 0.33% 5.99 6.11 5.985 649,309
Dec 20 2019 6.04 0.00 0.0% 6.02 6.19 5.99 5,137,505
Dec 19 2019 6.04 0.09 1.51% 5.97 6.115 5.94 850,018
Dec 18 2019 5.95 0.07 1.19% 5.88 6.06 5.87 662,215
Dec 17 2019 5.88 0.09 1.55% 5.82 5.89 5.71 839,642
Dec 16 2019 5.79 0.15 2.66% 5.74 5.98 5.70 1,104,306
Dec 13 2019 5.64 -0.25 -4.24% 5.87 5.885 5.56 657,037
Dec 12 2019 5.89 0.11 1.9% 5.82 5.90 5.64 820,762
Dec 11 2019 5.78 0.23 4.14% 5.58 5.835 5.55 2,103,456
Dec 10 2019 5.55 -0.23 -3.98% 5.73 5.745 5.51 983,250
Dec 09 2019 5.78 0.23 4.14% 5.55 5.86 5.54 1,019,452
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 28 2019 5.11 0.00 +0.00% 5.10 5.16 4.97 0
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
Nov 07 2019 5.97 -0.14 -2.29% 6.21 6.28 5.86 1,506,088
Nov 06 2019 6.11 0.11 1.83% 5.99 6.45 5.99 2,000,613
Nov 05 2019 6.00 0.29 5.08% 6.21 6.48 5.8999 2,791,081
Nov 04 2019 5.71 0.31 5.74% 5.59 5.73 5.355 1,563,752
Nov 01 2019 5.40 0.00 +0.00% 5.39 5.89 5.30 0
Nov 01 2019 5.40 0.11 2.08% 5.39 5.89 5.30 2,093,402
Oct 31 2019 5.29 -0.74 -12.27% 5.97 6.37 5.22 2,424,755
Oct 30 2019 6.03 -0.06 -0.99% 6.05 6.12 5.93 567,340


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.