Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,688.39 +10.04 (+0.02%) CMC Crypto 200
902.19 +5.48 (+0.61%)
SunCoke Energy, Inc. (SXC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EST. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 9.36 | 9.44 | 9.27 | 9.30 | 9.30 | 105,797 |
| 07 Dec 2023 | 9.36 | 9.43 | 9.26 | 9.39 | 9.39 | 783,500 |
| 06 Dec 2023 | 9.42 | 9.64 | 9.30 | 9.33 | 9.33 | 424,700 |
| 05 Dec 2023 | 9.57 | 9.59 | 9.41 | 9.43 | 9.43 | 376,200 |
| 04 Dec 2023 | 9.38 | 9.59 | 9.27 | 9.58 | 9.58 | 638,900 |
| 01 Dec 2023 | 9.33 | 9.61 | 9.25 | 9.46 | 9.46 | 707,400 |
| 30 Nov 2023 | 9.19 | 9.35 | 9.11 | 9.31 | 9.31 | 561,000 |
| 29 Nov 2023 | 9.10 | 9.15 | 8.96 | 9.14 | 9.14 | 573,300 |
| 28 Nov 2023 | 9.10 | 9.10 | 8.97 | 9.02 | 9.02 | 612,700 |
| 27 Nov 2023 | 9.13 | 9.18 | 9.03 | 9.05 | 9.05 | 692,500 |
| 24 Nov 2023 | 9.00 | 9.21 | 9.00 | 9.14 | 9.14 | 162,000 |
| 22 Nov 2023 | 8.91 | 9.07 | 8.85 | 9.04 | 9.04 | 448,600 |
| 21 Nov 2023 | 8.90 | 8.99 | 8.86 | 8.94 | 8.94 | 353,100 |
| 20 Nov 2023 | 8.96 | 9.01 | 8.84 | 8.87 | 8.87 | 600,700 |
| 17 Nov 2023 | 8.96 | 9.05 | 8.84 | 8.97 | 8.97 | 542,100 |
| 16 Nov 2023 | 8.84 | 8.91 | 8.76 | 8.86 | 8.86 | 492,300 |
| 15 Nov 2023 | 8.91 | 9.09 | 8.86 | 8.86 | 8.86 | 630,600 |
| 14 Nov 2023 | 8.82 | 8.96 | 8.78 | 8.94 | 8.94 | 588,400 |
| 14 Nov 2023 | 0.1 Dividend | |||||
| 13 Nov 2023 | 8.73 | 8.78 | 8.63 | 8.67 | 8.57 | 379,500 |
| 10 Nov 2023 | 8.54 | 8.74 | 8.45 | 8.73 | 8.63 | 482,300 |
| 09 Nov 2023 | 8.50 | 8.67 | 8.45 | 8.51 | 8.41 | 604,400 |
| 08 Nov 2023 | 8.51 | 8.60 | 8.35 | 8.41 | 8.31 | 1,137,000 |
| 07 Nov 2023 | 8.97 | 8.97 | 8.37 | 8.42 | 8.32 | 1,385,700 |
| 06 Nov 2023 | 9.21 | 9.22 | 8.91 | 9.12 | 9.01 | 813,100 |
| 03 Nov 2023 | 9.25 | 9.40 | 9.12 | 9.17 | 9.06 | 810,500 |
| 02 Nov 2023 | 9.07 | 9.32 | 8.91 | 9.08 | 8.98 | 954,800 |
| 01 Nov 2023 | 9.00 | 9.15 | 8.07 | 8.93 | 8.83 | 1,421,500 |
| 31 Oct 2023 | 9.58 | 9.64 | 9.45 | 9.51 | 9.40 | 449,700 |
| 30 Oct 2023 | 9.66 | 9.75 | 9.51 | 9.58 | 9.47 | 406,400 |
| 27 Oct 2023 | 9.57 | 9.59 | 9.45 | 9.55 | 9.44 | 359,600 |
| 26 Oct 2023 | 9.47 | 9.66 | 9.45 | 9.51 | 9.40 | 635,300 |
| 25 Oct 2023 | 9.43 | 9.52 | 9.35 | 9.45 | 9.34 | 711,800 |
| 24 Oct 2023 | 9.36 | 9.53 | 9.36 | 9.46 | 9.35 | 432,700 |
| 23 Oct 2023 | 9.36 | 9.42 | 9.26 | 9.26 | 9.15 | 653,700 |
| 20 Oct 2023 | 9.58 | 9.59 | 9.40 | 9.41 | 9.30 | 669,100 |
| 19 Oct 2023 | 9.72 | 9.73 | 9.52 | 9.55 | 9.44 | 1,107,200 |
| 18 Oct 2023 | 9.87 | 9.87 | 9.71 | 9.75 | 9.64 | 756,300 |
| 17 Oct 2023 | 9.64 | 9.98 | 9.64 | 9.94 | 9.83 | 662,400 |
| 16 Oct 2023 | 9.87 | 9.91 | 9.62 | 9.69 | 9.58 | 515,700 |
| 13 Oct 2023 | 9.88 | 9.96 | 9.75 | 9.76 | 9.65 | 539,800 |
| 12 Oct 2023 | 9.96 | 9.98 | 9.63 | 9.85 | 9.74 | 565,800 |
| 11 Oct 2023 | 9.86 | 9.97 | 9.84 | 9.97 | 9.86 | 310,400 |
| 10 Oct 2023 | 9.85 | 9.96 | 9.85 | 9.86 | 9.75 | 444,000 |
| 09 Oct 2023 | 9.61 | 9.91 | 9.61 | 9.84 | 9.73 | 297,000 |
| 06 Oct 2023 | 9.53 | 9.77 | 9.51 | 9.67 | 9.56 | 431,400 |
| 05 Oct 2023 | 9.48 | 9.65 | 9.45 | 9.51 | 9.40 | 498,400 |
| 04 Oct 2023 | 9.80 | 9.82 | 9.52 | 9.56 | 9.45 | 467,300 |
| 03 Oct 2023 | 9.83 | 9.91 | 9.74 | 9.82 | 9.71 | 397,200 |
| 02 Oct 2023 | 10.10 | 10.12 | 9.82 | 9.90 | 9.79 | 893,700 |
| 29 Sept 2023 | 10.27 | 10.30 | 10.14 | 10.15 | 10.03 | 1,078,800 |
| 28 Sept 2023 | 10.19 | 10.37 | 10.19 | 10.22 | 10.10 | 869,600 |
| 27 Sept 2023 | 9.89 | 10.29 | 9.86 | 10.14 | 10.02 | 981,900 |
| 26 Sept 2023 | 9.79 | 9.90 | 9.73 | 9.82 | 9.71 | 1,130,500 |
| 25 Sept 2023 | 9.70 | 9.88 | 9.62 | 9.85 | 9.74 | 467,200 |
| 22 Sept 2023 | 9.76 | 9.86 | 9.69 | 9.72 | 9.61 | 674,400 |
| 21 Sept 2023 | 9.71 | 9.85 | 9.65 | 9.73 | 9.62 | 631,400 |
| 20 Sept 2023 | 9.64 | 9.99 | 9.64 | 9.82 | 9.71 | 1,045,200 |
| 19 Sept 2023 | 9.61 | 9.68 | 9.53 | 9.64 | 9.53 | 557,500 |
| 18 Sept 2023 | 9.65 | 9.73 | 9.48 | 9.57 | 9.46 | 854,400 |
| 15 Sept 2023 | 9.58 | 9.72 | 9.50 | 9.59 | 9.48 | 2,222,600 |
| 14 Sept 2023 | 9.31 | 9.63 | 9.28 | 9.60 | 9.49 | 493,600 |
| 13 Sept 2023 | 9.15 | 9.26 | 9.12 | 9.23 | 9.12 | 538,200 |
| 12 Sept 2023 | 9.09 | 9.26 | 9.06 | 9.15 | 9.04 | 406,700 |
| 11 Sept 2023 | 9.01 | 9.30 | 9.01 | 9.14 | 9.03 | 620,600 |
| 08 Sept 2023 | 9.04 | 9.04 | 8.84 | 8.85 | 8.75 | 686,500 |
| 07 Sept 2023 | 9.13 | 9.16 | 8.99 | 9.04 | 8.94 | 838,200 |
| 06 Sept 2023 | 9.24 | 9.39 | 9.06 | 9.20 | 9.09 | 674,300 |
| 05 Sept 2023 | 9.53 | 9.54 | 9.15 | 9.24 | 9.13 | 688,300 |
| 01 Sept 2023 | 9.46 | 9.73 | 9.40 | 9.67 | 9.56 | 660,200 |
| 31 Aug 2023 | 9.30 | 9.39 | 9.22 | 9.30 | 9.19 | 511,500 |
| 30 Aug 2023 | 9.27 | 9.35 | 9.23 | 9.26 | 9.15 | 303,000 |
| 29 Aug 2023 | 9.18 | 9.32 | 9.13 | 9.29 | 9.18 | 303,100 |
| 28 Aug 2023 | 9.05 | 9.24 | 9.05 | 9.17 | 9.06 | 698,500 |
| 25 Aug 2023 | 9.08 | 9.09 | 8.91 | 9.04 | 8.94 | 325,600 |
| 24 Aug 2023 | 8.99 | 9.07 | 8.91 | 9.00 | 8.90 | 510,300 |
| 23 Aug 2023 | 9.09 | 9.13 | 9.02 | 9.09 | 8.99 | 271,900 |
| 22 Aug 2023 | 9.12 | 9.19 | 9.04 | 9.08 | 8.98 | 559,700 |
| 21 Aug 2023 | 9.18 | 9.24 | 9.02 | 9.04 | 8.94 | 350,900 |
| 18 Aug 2023 | 9.02 | 9.24 | 9.00 | 9.17 | 9.06 | 747,100 |
| 17 Aug 2023 | 9.06 | 9.32 | 9.02 | 9.09 | 8.99 | 489,000 |
| 16 Aug 2023 | 9.12 | 9.18 | 8.73 | 8.92 | 8.82 | 1,136,000 |
| 16 Aug 2023 | 0.1 Dividend | |||||
| 15 Aug 2023 | 9.06 | 9.24 | 8.90 | 9.21 | 9.00 | 1,020,200 |
| 14 Aug 2023 | 9.20 | 9.24 | 9.01 | 9.13 | 8.93 | 347,700 |
| 11 Aug 2023 | 9.16 | 9.26 | 9.08 | 9.20 | 9.00 | 251,700 |
| 10 Aug 2023 | 9.29 | 9.34 | 9.10 | 9.19 | 8.99 | 782,400 |
| 09 Aug 2023 | 9.30 | 9.39 | 9.20 | 9.23 | 9.02 | 468,500 |
| 08 Aug 2023 | 9.16 | 9.33 | 9.05 | 9.30 | 9.09 | 403,200 |
| 07 Aug 2023 | 9.20 | 9.29 | 9.12 | 9.27 | 9.06 | 452,300 |
| 04 Aug 2023 | 9.13 | 9.38 | 9.12 | 9.21 | 9.00 | 528,100 |
| 03 Aug 2023 | 9.23 | 9.35 | 8.81 | 9.11 | 8.91 | 691,900 |
| 02 Aug 2023 | 9.89 | 9.94 | 9.67 | 9.82 | 9.60 | 601,900 |
| 01 Aug 2023 | 9.01 | 9.97 | 9.00 | 9.90 | 9.68 | 998,200 |
| 31 Jul 2023 | 8.79 | 8.93 | 8.74 | 8.88 | 8.68 | 458,700 |
| 28 Jul 2023 | 8.67 | 8.77 | 8.61 | 8.70 | 8.51 | 273,600 |
| 27 Jul 2023 | 8.73 | 8.73 | 8.55 | 8.63 | 8.44 | 443,200 |
| 26 Jul 2023 | 8.71 | 8.82 | 8.63 | 8.74 | 8.55 | 353,700 |
| 25 Jul 2023 | 8.66 | 8.87 | 8.65 | 8.74 | 8.55 | 396,400 |
| 24 Jul 2023 | 8.42 | 8.67 | 8.42 | 8.63 | 8.44 | 360,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.