Singapore markets open in 7 hours 11 minutes
Straits Times Index
3,202.81 -39.19 (-1.21%) S&P 500
4,361.49 -40.71 (-0.92%) Dow
34,288.01 -152.87 (-0.44%) Nasdaq
13,331.45 -137.68 (-1.02%) Bitcoin USD
26,659.26 -549.06 (-2.02%) CMC Crypto 200
567.71 -8.55 (-1.48%)
SunCoke Energy, Inc. (SXC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 9.71 | 9.85 | 9.65 | 9.72 | 9.72 | 284,482 |
| 20 Sept 2023 | 9.64 | 9.99 | 9.64 | 9.82 | 9.82 | 1,045,200 |
| 19 Sept 2023 | 9.61 | 9.68 | 9.53 | 9.64 | 9.64 | 557,500 |
| 18 Sept 2023 | 9.65 | 9.73 | 9.48 | 9.57 | 9.57 | 854,400 |
| 15 Sept 2023 | 9.58 | 9.72 | 9.50 | 9.59 | 9.59 | 2,222,600 |
| 14 Sept 2023 | 9.31 | 9.63 | 9.28 | 9.60 | 9.60 | 493,600 |
| 13 Sept 2023 | 9.15 | 9.26 | 9.12 | 9.23 | 9.23 | 538,200 |
| 12 Sept 2023 | 9.09 | 9.26 | 9.06 | 9.15 | 9.15 | 406,700 |
| 11 Sept 2023 | 9.01 | 9.30 | 9.01 | 9.14 | 9.14 | 620,600 |
| 08 Sept 2023 | 9.04 | 9.04 | 8.84 | 8.85 | 8.85 | 686,500 |
| 07 Sept 2023 | 9.13 | 9.16 | 8.99 | 9.04 | 9.04 | 838,200 |
| 06 Sept 2023 | 9.24 | 9.39 | 9.06 | 9.20 | 9.20 | 674,300 |
| 05 Sept 2023 | 9.53 | 9.54 | 9.15 | 9.24 | 9.24 | 688,300 |
| 01 Sept 2023 | 9.46 | 9.73 | 9.40 | 9.67 | 9.67 | 660,200 |
| 31 Aug 2023 | 9.30 | 9.39 | 9.22 | 9.30 | 9.30 | 511,500 |
| 30 Aug 2023 | 9.27 | 9.35 | 9.23 | 9.26 | 9.26 | 303,000 |
| 29 Aug 2023 | 9.18 | 9.32 | 9.13 | 9.29 | 9.29 | 303,100 |
| 28 Aug 2023 | 9.05 | 9.24 | 9.05 | 9.17 | 9.17 | 698,500 |
| 25 Aug 2023 | 9.08 | 9.09 | 8.91 | 9.04 | 9.04 | 325,600 |
| 24 Aug 2023 | 8.99 | 9.07 | 8.91 | 9.00 | 9.00 | 510,300 |
| 23 Aug 2023 | 9.09 | 9.13 | 9.02 | 9.09 | 9.09 | 271,900 |
| 22 Aug 2023 | 9.12 | 9.19 | 9.04 | 9.08 | 9.08 | 559,700 |
| 21 Aug 2023 | 9.18 | 9.24 | 9.02 | 9.04 | 9.04 | 350,900 |
| 18 Aug 2023 | 9.02 | 9.24 | 9.00 | 9.17 | 9.17 | 747,100 |
| 17 Aug 2023 | 9.06 | 9.32 | 9.02 | 9.09 | 9.09 | 489,000 |
| 16 Aug 2023 | 9.12 | 9.18 | 8.73 | 8.92 | 8.92 | 1,136,000 |
| 16 Aug 2023 | 0.1 Dividend | |||||
| 15 Aug 2023 | 9.06 | 9.24 | 8.90 | 9.21 | 9.11 | 1,020,200 |
| 14 Aug 2023 | 9.20 | 9.24 | 9.01 | 9.13 | 9.03 | 347,700 |
| 11 Aug 2023 | 9.16 | 9.26 | 9.08 | 9.20 | 9.10 | 251,700 |
| 10 Aug 2023 | 9.29 | 9.34 | 9.10 | 9.19 | 9.09 | 782,400 |
| 09 Aug 2023 | 9.30 | 9.39 | 9.20 | 9.23 | 9.13 | 468,500 |
| 08 Aug 2023 | 9.16 | 9.33 | 9.05 | 9.30 | 9.20 | 403,200 |
| 07 Aug 2023 | 9.20 | 9.29 | 9.12 | 9.27 | 9.17 | 452,300 |
| 04 Aug 2023 | 9.13 | 9.38 | 9.12 | 9.21 | 9.11 | 528,100 |
| 03 Aug 2023 | 9.23 | 9.35 | 8.81 | 9.11 | 9.01 | 691,900 |
| 02 Aug 2023 | 9.89 | 9.94 | 9.67 | 9.82 | 9.71 | 601,900 |
| 01 Aug 2023 | 9.01 | 9.97 | 9.00 | 9.90 | 9.79 | 998,200 |
| 31 Jul 2023 | 8.79 | 8.93 | 8.74 | 8.88 | 8.78 | 458,700 |
| 28 Jul 2023 | 8.67 | 8.77 | 8.61 | 8.70 | 8.61 | 273,600 |
| 27 Jul 2023 | 8.73 | 8.73 | 8.55 | 8.63 | 8.54 | 443,200 |
| 26 Jul 2023 | 8.71 | 8.82 | 8.63 | 8.74 | 8.65 | 353,700 |
| 25 Jul 2023 | 8.66 | 8.87 | 8.65 | 8.74 | 8.65 | 396,400 |
| 24 Jul 2023 | 8.42 | 8.67 | 8.42 | 8.63 | 8.54 | 360,800 |
| 21 Jul 2023 | 8.44 | 8.46 | 8.30 | 8.41 | 8.32 | 352,600 |
| 20 Jul 2023 | 8.30 | 8.41 | 8.26 | 8.40 | 8.31 | 435,700 |
| 19 Jul 2023 | 8.25 | 8.27 | 8.12 | 8.26 | 8.17 | 368,300 |
| 18 Jul 2023 | 8.10 | 8.28 | 8.10 | 8.26 | 8.17 | 273,700 |
| 17 Jul 2023 | 8.10 | 8.21 | 8.10 | 8.11 | 8.02 | 349,200 |
| 14 Jul 2023 | 8.26 | 8.28 | 8.10 | 8.17 | 8.08 | 325,200 |
| 13 Jul 2023 | 8.23 | 8.33 | 8.18 | 8.29 | 8.20 | 463,100 |
| 12 Jul 2023 | 8.34 | 8.38 | 8.22 | 8.23 | 8.14 | 543,300 |
| 11 Jul 2023 | 8.11 | 8.23 | 8.11 | 8.21 | 8.12 | 308,900 |
| 10 Jul 2023 | 8.04 | 8.25 | 8.02 | 8.12 | 8.03 | 537,900 |
| 07 Jul 2023 | 7.86 | 8.21 | 7.86 | 8.13 | 8.04 | 891,200 |
| 06 Jul 2023 | 7.83 | 7.89 | 7.67 | 7.81 | 7.73 | 371,000 |
| 05 Jul 2023 | 8.01 | 8.02 | 7.89 | 7.89 | 7.80 | 443,200 |
| 03 Jul 2023 | 7.89 | 8.14 | 7.88 | 8.09 | 8.00 | 345,500 |
| 30 Jun 2023 | 7.88 | 7.93 | 7.79 | 7.87 | 7.78 | 1,215,500 |
| 29 Jun 2023 | 7.71 | 7.92 | 7.65 | 7.84 | 7.75 | 417,600 |
| 28 Jun 2023 | 7.79 | 7.84 | 7.51 | 7.65 | 7.57 | 479,900 |
| 27 Jun 2023 | 7.79 | 7.94 | 7.64 | 7.86 | 7.77 | 578,000 |
| 26 Jun 2023 | 7.83 | 7.93 | 7.76 | 7.76 | 7.68 | 505,400 |
| 23 Jun 2023 | 7.86 | 7.92 | 7.76 | 7.83 | 7.74 | 715,500 |
| 22 Jun 2023 | 8.02 | 8.13 | 7.86 | 7.99 | 7.90 | 490,100 |
| 21 Jun 2023 | 8.04 | 8.16 | 7.99 | 8.08 | 7.99 | 611,600 |
| 20 Jun 2023 | 7.75 | 8.05 | 7.71 | 8.02 | 7.93 | 633,900 |
| 16 Jun 2023 | 7.90 | 7.91 | 7.65 | 7.77 | 7.69 | 1,989,800 |
| 15 Jun 2023 | 7.62 | 7.88 | 7.62 | 7.84 | 7.75 | 591,200 |
| 14 Jun 2023 | 7.81 | 7.87 | 7.62 | 7.66 | 7.58 | 486,400 |
| 13 Jun 2023 | 7.52 | 7.77 | 7.52 | 7.75 | 7.67 | 550,500 |
| 12 Jun 2023 | 7.41 | 7.54 | 7.37 | 7.49 | 7.41 | 467,800 |
| 09 Jun 2023 | 7.64 | 7.64 | 7.43 | 7.43 | 7.35 | 543,800 |
| 08 Jun 2023 | 7.73 | 7.79 | 7.53 | 7.63 | 7.55 | 572,700 |
| 07 Jun 2023 | 7.58 | 7.79 | 7.58 | 7.76 | 7.68 | 565,700 |
| 06 Jun 2023 | 7.28 | 7.54 | 7.26 | 7.52 | 7.44 | 541,700 |
| 05 Jun 2023 | 7.28 | 7.41 | 7.17 | 7.27 | 7.19 | 450,100 |
| 02 Jun 2023 | 7.03 | 7.37 | 6.98 | 7.33 | 7.25 | 596,900 |
| 01 Jun 2023 | 6.83 | 6.93 | 6.75 | 6.86 | 6.79 | 637,100 |
| 31 May 2023 | 6.84 | 6.86 | 6.71 | 6.79 | 6.72 | 1,064,200 |
| 30 May 2023 | 7.14 | 7.17 | 6.84 | 6.90 | 6.83 | 529,500 |
| 26 May 2023 | 7.24 | 7.32 | 7.15 | 7.19 | 7.11 | 550,500 |
| 25 May 2023 | 7.24 | 7.30 | 7.18 | 7.25 | 7.17 | 564,300 |
| 24 May 2023 | 7.48 | 7.51 | 7.29 | 7.32 | 7.24 | 528,000 |
| 23 May 2023 | 7.52 | 7.64 | 7.44 | 7.52 | 7.44 | 411,700 |
| 22 May 2023 | 7.60 | 7.68 | 7.52 | 7.59 | 7.51 | 461,200 |
| 19 May 2023 | 7.64 | 7.67 | 7.49 | 7.55 | 7.47 | 801,000 |
| 18 May 2023 | 7.45 | 7.54 | 7.40 | 7.53 | 7.45 | 595,300 |
| 17 May 2023 | 7.38 | 7.54 | 7.31 | 7.49 | 7.41 | 617,500 |
| 17 May 2023 | 0.08 Dividend | |||||
| 16 May 2023 | 7.52 | 7.59 | 7.34 | 7.34 | 7.18 | 664,100 |
| 15 May 2023 | 7.63 | 7.68 | 7.56 | 7.61 | 7.45 | 579,100 |
| 12 May 2023 | 7.63 | 7.70 | 7.50 | 7.59 | 7.43 | 561,700 |
| 11 May 2023 | 7.61 | 7.68 | 7.52 | 7.58 | 7.42 | 629,600 |
| 10 May 2023 | 7.97 | 7.98 | 7.57 | 7.74 | 7.57 | 967,600 |
| 09 May 2023 | 7.75 | 8.03 | 7.75 | 7.90 | 7.73 | 514,500 |
| 08 May 2023 | 7.86 | 8.07 | 7.71 | 7.79 | 7.62 | 676,300 |
| 05 May 2023 | 7.55 | 7.78 | 7.55 | 7.71 | 7.54 | 475,200 |
| 04 May 2023 | 7.37 | 7.63 | 7.37 | 7.43 | 7.27 | 627,300 |
| 03 May 2023 | 7.54 | 7.68 | 7.48 | 7.48 | 7.32 | 628,500 |
| *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.
