Singapore markets open in 4 hours 10 minutes

SunCoke Energy, Inc. (SXC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.79+0.13 (+1.70%)
At close: 04:00PM EDT
7.79 -0.02 (-0.26%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20227.757.917.717.797.79813,064
13 May 20227.587.807.587.667.66588,700
12 May 20227.547.647.367.477.47693,900
11 May 20227.767.947.627.667.66607,100
10 May 20227.797.827.407.617.61780,500
09 May 20227.857.867.647.727.72787,200
06 May 20228.078.177.878.078.071,165,700
05 May 20228.608.617.918.058.05749,100
04 May 20228.558.638.198.538.53786,300
03 May 20228.058.407.848.378.37932,500
02 May 20228.108.497.798.088.081,301,900
29 Apr 20228.418.528.218.328.321,210,000
28 Apr 20228.268.528.088.478.47536,900
27 Apr 20228.348.488.258.308.30671,600
26 Apr 20228.348.418.138.178.17854,400
25 Apr 20228.458.528.078.298.29871,800
22 Apr 20228.949.078.558.718.711,203,300
21 Apr 20229.439.438.888.948.94771,000
20 Apr 20229.549.679.309.439.43461,700
19 Apr 20229.419.669.239.619.61683,700
18 Apr 20229.639.689.489.509.50606,400
14 Apr 20229.549.749.509.559.55676,500
13 Apr 20229.289.539.179.519.51832,000
12 Apr 20228.889.298.889.159.15875,800
11 Apr 20228.899.008.738.758.75888,000
08 Apr 20228.959.108.758.958.95928,700
07 Apr 20228.698.978.598.938.93627,900
06 Apr 20228.788.798.618.738.73964,300
05 Apr 20228.899.068.648.688.68864,100
04 Apr 20229.119.118.748.878.87556,000
01 Apr 20228.869.128.869.039.03622,700
31 Mar 20228.768.998.768.918.911,733,000
30 Mar 20228.989.288.848.858.85998,100
29 Mar 20228.728.848.538.848.84936,600
28 Mar 20229.039.128.858.928.921,014,400
25 Mar 20229.239.359.159.209.20893,300
24 Mar 20228.929.208.849.119.11827,200
23 Mar 20228.869.088.868.928.92938,100
22 Mar 20228.969.018.688.808.80753,300
21 Mar 20228.689.128.688.918.91832,400
18 Mar 20228.448.548.188.538.532,500,600
17 Mar 20228.338.608.338.518.51945,200
16 Mar 20228.318.378.058.168.161,270,100
15 Mar 20228.008.417.858.308.30911,300
14 Mar 20228.548.568.158.198.191,055,700
11 Mar 20228.758.868.638.708.70800,000
10 Mar 20228.618.938.578.878.871,438,300
09 Mar 20228.548.688.338.578.571,124,600
08 Mar 20228.698.898.298.548.541,941,100
07 Mar 20229.759.798.808.918.912,073,700
04 Mar 20229.349.829.249.739.732,055,400
03 Mar 20228.799.338.579.289.282,286,200
02 Mar 20228.488.878.488.788.781,110,800
01 Mar 20227.988.377.988.368.362,066,700
28 Feb 20227.838.047.807.937.93965,300
25 Feb 20227.537.847.537.837.83477,400
24 Feb 20227.607.607.327.547.541,177,200
23 Feb 20227.767.917.667.677.67415,200
22 Feb 20227.797.937.667.727.72998,900
18 Feb 20227.737.817.677.737.73556,600
17 Feb 20227.637.957.637.797.79773,600
16 Feb 20227.577.777.557.707.70505,600
16 Feb 20220.06 Dividend
15 Feb 20227.637.727.507.667.60548,500
14 Feb 20227.767.787.657.717.65700,200
11 Feb 20227.597.747.567.707.64543,000
10 Feb 20227.727.877.597.657.59574,100
09 Feb 20227.857.907.727.827.76610,300
08 Feb 20227.577.827.577.827.761,143,400
07 Feb 20227.617.687.447.537.47879,400
04 Feb 20227.577.687.447.607.54961,700
03 Feb 20227.137.757.127.497.431,624,200
02 Feb 20227.007.346.947.117.051,322,300
01 Feb 20226.747.006.666.926.87938,200
31 Jan 20226.816.986.736.856.80794,600
28 Jan 20226.816.886.646.886.83609,600
27 Jan 20226.886.986.736.806.75503,100
26 Jan 20227.017.096.716.806.75523,300
25 Jan 20226.746.956.596.886.83837,900
24 Jan 20226.656.876.446.826.77973,800
21 Jan 20227.107.106.776.776.721,023,200
20 Jan 20227.527.647.217.227.16495,200
19 Jan 20227.527.627.447.527.46584,200
18 Jan 20227.507.567.367.437.37702,700
14 Jan 20227.447.567.367.497.43510,400
13 Jan 20227.447.647.437.467.40720,000
12 Jan 20227.207.497.187.437.371,171,200
11 Jan 20227.097.197.007.167.10673,600
10 Jan 20227.137.166.987.107.04569,500
07 Jan 20226.997.136.947.087.02514,100
06 Jan 20227.127.176.946.986.93648,400
05 Jan 20226.927.206.917.046.98802,600
04 Jan 20226.866.996.836.886.83525,700
03 Jan 20226.627.006.626.826.77605,100
31 Dec 20216.586.626.456.596.54690,700
30 Dec 20216.666.726.576.586.53451,000
29 Dec 20216.716.756.616.626.57455,700
28 Dec 20216.776.826.666.716.66404,800
27 Dec 20216.736.796.596.776.72460,900
23 Dec 20216.826.846.726.766.71479,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...