UK markets closed

SunCoke Energy, Inc. (SXC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.52-0.04 (-0.38%)
At close: 04:00PM EDT
10.60 +0.08 (+0.76%)
After hours: 06:46PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Feb 202411.1011.2110.9511.0310.92544,400
26 Feb 202410.8411.0710.7211.0010.89622,000
23 Feb 202410.9010.9510.7010.8410.74467,300
22 Feb 202410.7810.9710.6810.9610.85728,600
21 Feb 202410.7610.8710.7510.8210.72695,500
20 Feb 202410.9110.9110.5610.7310.631,394,600
16 Feb 202411.2611.3011.0311.0310.92553,600
15 Feb 202411.1111.3111.1111.2811.17811,500
14 Feb 202411.0111.1310.8711.0910.98951,800
14 Feb 20240.1 Dividend
13 Feb 202411.0711.1710.9010.9910.78870,900
12 Feb 202411.2111.4311.2111.3111.10549,700
09 Feb 202411.1811.3111.0711.2111.00595,600
08 Feb 202410.9611.2010.8411.1810.971,346,600
07 Feb 202411.0411.0710.9011.0310.82601,100
06 Feb 202411.0011.2510.9511.0510.84873,100
05 Feb 202411.2611.2610.8110.9710.77855,000
02 Feb 202410.6611.4410.5711.3911.18927,500
01 Feb 202410.9311.1710.5110.7110.511,057,100
31 Jan 202410.4010.5510.2310.2510.061,003,900
30 Jan 202410.2610.4210.2010.3810.19408,000
29 Jan 202410.3610.3810.1810.3410.15377,800
26 Jan 202410.3910.4010.2510.3610.17391,100
25 Jan 202410.6710.7010.2010.3010.11613,700
24 Jan 202410.6910.6910.5010.5310.33423,100
23 Jan 202410.6610.7010.4810.5310.33512,100
22 Jan 202410.4310.6010.3310.5210.32570,100
19 Jan 202410.2810.4310.2210.4110.22534,800
18 Jan 202410.1610.2910.1010.2510.06667,300
17 Jan 20249.9610.199.8810.129.93554,200
16 Jan 202410.4210.4210.1410.159.96734,700
12 Jan 202410.7210.7210.4910.5610.36333,900
11 Jan 202410.6110.6310.4010.5310.33716,100
10 Jan 202410.7810.7810.5910.6310.43401,300
09 Jan 202410.7910.8710.6510.8110.61555,200
08 Jan 202410.8910.8910.6110.8810.68414,800
05 Jan 202410.7710.9510.7610.8910.69925,000
04 Jan 202410.7910.9710.7410.8310.63619,200
03 Jan 202410.7311.0610.6410.8010.60728,300
02 Jan 202410.6810.8510.5910.7610.56637,100
29 Dec 202310.9710.9710.7310.7410.54473,800
28 Dec 202311.0311.0610.9510.9710.77356,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...