Singapore markets closed

SunCoke Energy, Inc. (SXC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.82+0.05 (+0.87%)
At close: 04:00PM EDT
5.82 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20225.865.945.775.825.82652,800
26 Sept 20225.775.935.725.775.77742,300
23 Sept 20226.106.105.795.855.85857,300
22 Sept 20226.216.276.116.116.11492,200
21 Sept 20226.326.356.136.146.14530,300
20 Sept 20226.306.306.156.236.23500,300
19 Sept 20226.026.426.026.386.38684,900
16 Sept 20226.166.276.026.146.142,724,000
15 Sept 20226.326.386.196.226.22871,200
14 Sept 20226.566.566.256.336.33825,300
13 Sept 20226.696.846.566.586.58644,400
12 Sept 20226.786.956.736.816.811,071,100
09 Sept 20226.616.796.606.696.69577,300
08 Sept 20226.566.586.466.476.47570,300
07 Sept 20226.406.646.276.626.62993,700
06 Sept 20226.576.676.446.486.48465,500
02 Sept 20226.626.626.446.486.48412,500
01 Sept 20226.476.496.376.406.40493,700
31 Aug 20226.536.696.456.596.59585,500
30 Aug 20226.947.016.576.646.64740,700
29 Aug 20227.077.227.007.037.03713,700
26 Aug 20227.207.297.137.147.14660,300
25 Aug 20227.177.227.127.227.22725,700
24 Aug 20227.027.136.947.107.10717,300
23 Aug 20227.087.227.027.047.04605,400
22 Aug 20226.917.106.847.007.00502,500
19 Aug 20227.077.096.936.996.99665,600
18 Aug 20226.857.176.857.177.17607,000
17 Aug 20226.907.006.786.836.83420,300
17 Aug 20220.08 Dividend
16 Aug 20227.047.137.027.066.98657,100
15 Aug 20227.017.016.806.976.89610,200
12 Aug 20226.997.206.997.167.08642,600
11 Aug 20227.027.166.987.056.97709,100
10 Aug 20226.956.956.856.926.84991,700
09 Aug 20226.826.916.736.856.77725,200
08 Aug 20226.866.946.746.806.72991,100
05 Aug 20226.616.866.556.816.73544,600
04 Aug 20226.866.866.646.646.56844,600
03 Aug 20227.197.196.756.846.76935,700
02 Aug 20227.247.437.137.207.12761,800
01 Aug 20227.287.387.117.317.23702,800
29 Jul 20227.397.447.227.407.32520,500
28 Jul 20227.427.467.197.297.21445,300
27 Jul 20227.117.417.037.387.30532,400
26 Jul 20227.077.177.017.107.02482,300
25 Jul 20226.947.146.917.127.04425,600
22 Jul 20227.057.156.836.876.79438,100
21 Jul 20227.027.126.837.016.93567,400
20 Jul 20227.127.157.007.127.04433,300
19 Jul 20227.007.156.967.127.04557,000
18 Jul 20227.057.196.956.966.88751,300
15 Jul 20226.936.946.716.916.83633,600
14 Jul 20226.746.836.576.826.741,169,900
13 Jul 20226.647.056.646.996.91799,100
12 Jul 20226.486.766.476.696.61792,900
11 Jul 20226.526.656.516.566.49798,000
08 Jul 20226.746.776.546.626.54684,800
07 Jul 20226.586.806.576.716.63799,600
06 Jul 20226.406.496.146.396.32775,200
05 Jul 20226.606.646.406.466.391,371,000
01 Jul 20226.826.876.576.786.70608,100
30 Jun 20226.746.886.656.816.731,153,200
29 Jun 20227.157.176.806.896.81605,800
28 Jun 20227.137.246.997.076.99684,200
27 Jun 20226.987.096.877.016.93635,100
24 Jun 20226.676.876.596.876.79931,200
23 Jun 20226.836.936.556.676.59806,500
22 Jun 20226.766.896.716.846.76934,700
21 Jun 20226.857.246.846.976.891,083,800
17 Jun 20227.097.096.606.656.572,837,700
16 Jun 20227.157.257.017.056.97872,600
15 Jun 20227.287.467.237.397.31967,900
14 Jun 20227.317.387.147.217.131,010,100
13 Jun 20227.327.397.167.257.171,113,300
10 Jun 20227.437.667.347.557.46679,000
09 Jun 20227.827.827.597.607.51670,600
08 Jun 20228.278.277.817.857.76478,300
07 Jun 20228.178.388.118.328.23664,300
06 Jun 20228.228.248.068.198.10430,100
03 Jun 20228.288.327.938.098.00998,500
02 Jun 20228.188.488.148.338.24677,300
01 Jun 20228.158.227.998.138.04544,700
31 May 20228.238.338.068.098.00875,500
27 May 20228.418.468.188.198.10520,500
26 May 20228.118.438.118.348.25965,100
25 May 20227.988.137.888.108.01486,800
24 May 20227.988.067.817.977.88678,200
23 May 20227.878.127.808.087.991,006,200
20 May 20228.018.067.547.727.63578,300
19 May 20227.728.077.717.927.83955,900
18 May 20228.038.127.737.787.69938,500
17 May 20227.948.057.868.017.92685,700
17 May 20220.06 Dividend
16 May 20227.757.927.717.797.64827,100
13 May 20227.587.807.587.667.51588,700
12 May 20227.547.647.367.477.33693,900
11 May 20227.767.947.627.667.51607,100
10 May 20227.797.827.407.617.47780,500
09 May 20227.857.867.647.727.57787,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...