Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 8.33 | 0.22 | 2.71% | 8.27 | 8.505 | 8.27 | 1,532,065 |
| Sep 23 2024 | 8.11 | -0.05 | -0.61% | 8.24 | 8.37 | 8.09 | 939,741 |
| Sep 20 2024 | 8.16 | -0.08 | -0.97% | 8.09 | 8.38 | 8.045 | 14,751,011 |
| Sep 19 2024 | 8.24 | 0.23 | 2.87% | 8.29 | 8.33 | 8.10 | 1,444,048 |
| Sep 18 2024 | 8.01 | -0.06 | -0.74% | 8.07 | 8.34 | 7.985 | 1,296,602 |
| Sep 17 2024 | 8.07 | 0.09 | 1.13% | 8.02 | 8.095 | 7.93 | 1,778,745 |
| Sep 16 2024 | 7.98 | 0.02 | 0.25% | 7.94 | 8.005 | 7.84 | 1,773,445 |
| Sep 13 2024 | 7.96 | 0.20 | 2.58% | 7.87 | 8.06 | 7.80 | 1,015,522 |
| Sep 12 2024 | 7.76 | 0.05 | 0.65% | 7.79 | 7.8889 | 7.72 | 1,307,376 |
| Sep 11 2024 | 7.71 | -0.04 | -0.52% | 7.72 | 7.72 | 7.47 | 841,138 |
| Sep 10 2024 | 7.75 | -0.14 | -1.77% | 7.89 | 7.90 | 7.66 | 1,085,518 |
| Sep 09 2024 | 7.89 | -0.28 | -3.43% | 8.17 | 8.175 | 7.88 | 1,010,706 |
| Sep 06 2024 | 8.17 | -0.16 | -1.92% | 8.30 | 8.32 | 8.04 | 864,605 |
| Sep 05 2024 | 8.33 | -0.07 | -0.83% | 8.46 | 8.495 | 8.27 | 873,145 |
| Sep 04 2024 | 8.40 | -0.02 | -0.24% | 8.41 | 8.53 | 8.36 | 683,178 |
| Sep 03 2024 | 8.42 | -0.54 | -6.03% | 8.91 | 8.92 | 8.395 | 1,008,013 |
| Aug 30 2024 | 8.96 | 0.01 | 0.11% | 8.98 | 9.01 | 8.84 | 812,755 |
| Aug 29 2024 | 8.95 | 0.11 | 1.24% | 8.94 | 9.11 | 8.88 | 726,134 |
| Aug 28 2024 | 8.84 | 0.06 | 0.68% | 8.72 | 8.895 | 8.67 | 611,447 |
| Aug 27 2024 | 8.78 | 0.06 | 0.69% | 8.85 | 8.895 | 8.72 | 688,738 |
| Aug 26 2024 | 8.72 | -0.02 | -0.23% | 8.89 | 8.89 | 8.715 | 963,339 |
| Aug 23 2024 | 8.74 | 0.14 | 1.63% | 8.70 | 8.805 | 8.57 | 822,445 |
| Aug 22 2024 | 8.60 | -0.19 | -2.16% | 8.76 | 8.775 | 8.475 | 2,078,854 |
| Aug 21 2024 | 8.79 | 0.19 | 2.21% | 8.68 | 8.91 | 8.68 | 757,227 |
| Aug 20 2024 | 8.60 | -0.12 | -1.38% | 8.70 | 8.71 | 8.56 | 561,548 |
| Aug 19 2024 | 8.72 | -0.09 | -1.02% | 8.86 | 8.938 | 8.68 | 618,561 |
| Aug 16 2024 | 8.81 | 0.04 | 0.46% | 8.72 | 8.84 | 8.70 | 1,318,155 |
| Aug 15 2024 | 8.77 | 0.14 | 1.62% | 8.65 | 8.8289 | 8.64 | 783,904 |
| Aug 14 2024 | 8.63 | -0.10 | -1.15% | 8.74 | 8.79 | 8.465 | 877,275 |
| Aug 13 2024 | 8.73 | -0.12 | -1.36% | 8.89 | 8.935 | 8.64 | 734,608 |
| Aug 12 2024 | 8.85 | 0.05 | 0.57% | 8.81 | 8.89 | 8.535 | 1,280,387 |
| Aug 09 2024 | 8.80 | -0.04 | -0.45% | 8.89 | 8.945 | 8.79 | 706,300 |
| Aug 08 2024 | 8.84 | 0.10 | 1.14% | 8.86 | 8.96 | 8.765 | 1,406,596 |
| Aug 07 2024 | 8.74 | -0.20 | -2.24% | 9.09 | 9.14 | 8.68 | 929,685 |
| Aug 06 2024 | 8.94 | -0.27 | -2.93% | 9.19 | 9.23 | 8.89 | 1,396,932 |
| Aug 05 2024 | 9.21 | -0.61 | -6.21% | 9.54 | 9.54 | 8.97 | 1,781,412 |
| Aug 02 2024 | 9.82 | -0.55 | -5.30% | 10.02 | 10.10 | 9.63 | 1,522,924 |
| Aug 01 2024 | 10.37 | -1.33 | -11.37% | 11.70 | 11.77 | 10.315 | 1,295,109 |
| Jul 31 2024 | 11.70 | 0.83 | 7.64% | 10.75 | 11.85 | 10.75 | 1,658,173 |
| Jul 30 2024 | 10.87 | -0.06 | -0.55% | 10.92 | 10.965 | 10.77 | 548,289 |
| Jul 29 2024 | 10.93 | -0.20 | -1.80% | 11.16 | 11.195 | 10.82 | 392,393 |
| Jul 26 2024 | 11.13 | 0.16 | 1.46% | 11.12 | 11.215 | 10.99 | 555,059 |
| Jul 25 2024 | 10.97 | 0.20 | 1.86% | 10.82 | 11.08 | 10.73 | 530,138 |
| Jul 24 2024 | 10.77 | -0.35 | -3.15% | 11.14 | 11.21 | 10.76 | 568,256 |
| Jul 23 2024 | 11.12 | 0.18 | 1.65% | 10.89 | 11.19 | 10.81 | 589,789 |
| Jul 22 2024 | 10.94 | 0.04 | 0.37% | 10.92 | 11.005 | 10.69 | 531,494 |
| Jul 19 2024 | 10.90 | -0.11 | -1.00% | 10.98 | 10.98 | 10.78 | 360,744 |
| Jul 18 2024 | 11.01 | 0.02 | 0.18% | 10.94 | 11.05 | 10.8847 | 548,215 |
| Jul 17 2024 | 10.99 | 0.13 | 1.20% | 10.81 | 11.11 | 10.80 | 590,060 |
| Jul 16 2024 | 10.86 | 0.33 | 3.13% | 10.57 | 10.94 | 10.43 | 549,793 |
| Jul 15 2024 | 10.53 | 0.25 | 2.43% | 10.38 | 10.675 | 10.35 | 582,909 |
| Jul 12 2024 | 10.28 | 0.14 | 1.38% | 10.30 | 10.39 | 10.17 | 429,375 |
| Jul 11 2024 | 10.14 | 0.33 | 3.36% | 9.95 | 10.18 | 9.88 | 523,069 |
| Jul 10 2024 | 9.81 | 0.09 | 0.93% | 9.72 | 9.81 | 9.70 | 352,098 |
| Jul 09 2024 | 9.72 | -0.19 | -1.92% | 9.85 | 9.91 | 9.705 | 253,754 |
| Jul 08 2024 | 9.91 | 0.03 | 0.30% | 9.96 | 10.055 | 9.885 | 330,159 |
| Jul 05 2024 | 9.88 | -0.35 | -3.42% | 10.14 | 10.14 | 9.86 | 436,300 |
| Jul 03 2024 | 10.23 | 0.14 | 1.39% | 10.08 | 10.385 | 10.08 | 354,998 |
| Jul 02 2024 | 10.09 | 0.05 | 0.50% | 10.05 | 10.16 | 10.02 | 438,860 |
| Jul 01 2024 | 10.04 | 0.50 | 5.24% | 9.90 | 10.07 | 9.88 | 580,893 |
| Jun 28 2024 | 9.54 | 0.00 | 0.00% | 9.54 | 9.54 | 9.54 | 0 |
| Jun 27 2024 | 9.54 | -0.05 | -0.52% | 9.63 | 9.65 | 9.47 | 353,775 |
