Singapore markets closed

SunCoke Energy, Inc. (SXC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.90-0.11 (-1.00%)
At close: 04:00PM EDT
10.90 0.00 (0.00%)
After hours: 06:42PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202410.9810.9810.7810.9010.90360,700
18 Jul 202410.9411.0510.8811.0111.01548,200
17 Jul 202410.8111.1110.8010.9910.99590,100
16 Jul 202410.5710.9410.4310.8610.86549,800
15 Jul 202410.3810.6810.3510.5310.53584,200
12 Jul 202410.3010.3910.1710.2810.28429,400
11 Jul 20249.9510.189.8810.1410.14523,400
10 Jul 20249.769.819.709.819.81352,100
09 Jul 20249.859.919.719.729.72253,800
08 Jul 20249.9610.069.899.919.91330,200
05 Jul 202410.1410.149.869.889.88436,300
03 Jul 202410.0810.3910.0810.2310.23355,000
02 Jul 202410.0510.1610.0210.0910.09438,900
01 Jul 20249.9010.079.8810.0410.04580,900
28 Jun 20249.679.819.589.809.801,406,100
27 Jun 20249.639.659.479.549.54353,800
26 Jun 20249.399.609.399.599.59447,400
25 Jun 20249.599.619.429.499.49419,000
24 Jun 20249.659.769.609.609.60627,700
21 Jun 20249.749.779.519.599.592,265,000
20 Jun 20249.659.919.609.749.74461,600
18 Jun 20249.499.649.479.639.63391,100
17 Jun 20249.349.559.329.489.48567,800
14 Jun 20249.489.549.429.449.44291,500
13 Jun 20249.599.639.459.589.58416,200
12 Jun 20249.879.879.609.629.62434,900
11 Jun 20249.669.669.579.629.62438,700
10 Jun 20249.709.809.659.779.77469,400
07 Jun 20249.839.859.659.759.75488,800
06 Jun 20249.9510.019.909.919.91378,500
05 Jun 20249.889.959.779.919.91516,700
04 Jun 202410.4910.509.829.879.87586,500
03 Jun 202410.6910.7110.5110.6010.60612,300
31 May 202410.3110.5510.3110.5510.55435,900
30 May 202410.2810.3810.2510.3110.31338,800
29 May 202410.3410.5110.2210.2610.26472,400
28 May 202410.7010.7310.5210.5210.521,004,200
24 May 202410.6710.6710.5410.6310.63290,300
23 May 202410.5910.6410.4410.5910.59552,500
22 May 202410.5610.6610.4910.5810.58747,300
21 May 202410.5110.6710.5110.6610.66254,500
20 May 202410.5110.7010.4410.5210.52446,000
17 May 202410.6210.6410.5110.5210.52373,400
16 May 202410.4610.5910.3810.5610.56392,000
15 May 202410.3710.4910.3010.4410.44367,700
14 May 202410.4510.4810.2810.3110.31455,600
14 May 20240.1 Dividend
13 May 202410.3510.4310.2410.3710.27494,400
10 May 202410.4910.5110.2410.3110.21567,200
09 May 202410.3010.4610.2610.4510.35419,400
08 May 202410.1610.3210.1110.3110.211,097,700
07 May 202410.3110.3910.2210.2310.13781,500
06 May 202410.3210.4410.2610.2810.18637,400
03 May 202410.2310.3510.0910.3110.21672,400
02 May 20249.8710.199.8710.1310.03692,600
01 May 202410.2410.389.629.859.761,316,700
30 Apr 202410.5210.5210.3010.3110.21882,400
29 Apr 202410.6410.6410.4510.5810.48613,800
26 Apr 202410.5710.6510.5110.5710.47570,800
25 Apr 202410.3510.4910.1710.4710.371,028,400
24 Apr 202410.6910.7110.2510.3810.28913,900
23 Apr 202410.6610.8310.5110.7010.60715,900
22 Apr 202410.7010.8110.6310.7610.66397,600
19 Apr 202410.6310.8910.5810.7310.63568,900
18 Apr 202410.7810.9110.5910.6410.54488,100
17 Apr 202410.9811.0310.7110.7410.64572,300
16 Apr 202410.5110.8510.4410.8210.72523,700
15 Apr 202410.6810.7910.5710.6110.51426,800
12 Apr 202410.8410.9010.5410.5710.47442,900
11 Apr 202410.7410.8810.7210.8210.72466,400
10 Apr 202410.7710.8910.5810.7410.64648,800
09 Apr 202411.3211.3910.8510.9710.86585,700
08 Apr 202411.2711.3911.1811.2611.15451,900
05 Apr 202411.1511.2511.0711.1811.07481,900
04 Apr 202411.3611.4711.1011.1511.04470,800
03 Apr 202411.1311.3811.1311.3211.21695,900
02 Apr 202411.2611.3511.0011.1211.01798,900
01 Apr 202411.3011.4011.2111.2711.16461,300
28 Mar 202411.2911.4811.2311.2711.16728,400
27 Mar 202410.9211.3110.9011.2911.18772,900
26 Mar 202410.9210.9910.6610.8310.73859,700
25 Mar 202411.1111.3210.8710.8810.78467,100
22 Mar 202411.2211.3211.0611.0710.96605,700
21 Mar 202410.9611.2310.9311.2311.12929,300
20 Mar 202410.6910.9810.6110.9010.79753,900
19 Mar 202410.6510.7610.6310.7410.64876,500
18 Mar 202410.7610.8510.6010.6810.58947,000
15 Mar 202410.7110.9210.4910.7010.6010,765,600
14 Mar 202411.0011.0410.6610.7910.691,208,800
13 Mar 202411.1211.2410.9710.9810.871,271,800
12 Mar 202411.2011.2510.9511.1111.001,090,000
11 Mar 202410.8311.2310.7811.2011.091,565,100
08 Mar 202411.0311.1910.7110.8310.73739,200
07 Mar 202410.7811.0110.7110.9510.84759,900
06 Mar 202410.6810.8010.6210.6810.58531,100
05 Mar 202410.7010.8310.5910.6010.50512,500
04 Mar 202410.8311.0710.7410.7710.67778,300
01 Mar 202410.8010.9810.7310.8010.70513,100
29 Feb 202410.5110.7510.4410.7110.611,117,400
28 Feb 202410.9110.9210.3010.3410.24693,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...