SunCoke Energy Inc (SXC) Historical Stock Data
10.94 ↓0.05 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SXC is down -0.48% a day on average. There have been 12 days where SunCoke Energy Inc closed green and 18 days where SXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.85 | 10.94 | ↑$0.09 (0.83%) | 10.85 | 11.23 | 6.50M |
| 2024-12-19 | 11.27 | 10.99 | ↓$0.28 (-2.48%) | 10.78 | 11.37 | 1.76M |
| 2024-12-18 | 11.58 | 11.17 | ↓$0.41 (-3.54%) | 11.09 | 11.81 | 1.48M |
| 2024-12-17 | 11.75 | 11.51 | ↓$0.24 (-2.04%) | 11.35 | 11.75 | 1M |
| 2024-12-16 | 11.83 | 11.82 | ↓$0.01 (-0.08%) | 11.67 | 11.89 | 1.01M |
| 2024-12-13 | 11.96 | 11.91 | ↓$0.05 (-0.42%) | 11.85 | 11.98 | 526.57K |
| 2024-12-12 | 12.10 | 11.98 | ↓$0.12 (-0.99%) | 11.82 | 12.10 | 535.67K |
| 2024-12-11 | 12.25 | 12.20 | ↓$0.05 (-0.41%) | 12.14 | 12.28 | 0.95M |
| 2024-12-10 | 12.17 | 12.20 | ↑$0.03 (0.25%) | 12.03 | 12.30 | 1.49M |
| 2024-12-09 | 12.47 | 12.22 | ↓$0.25 (-2.00%) | 12.17 | 12.62 | 598.73K |
| 2024-12-06 | 12.44 | 12.19 | ↓$0.25 (-2.01%) | 12.08 | 12.44 | 606.28K |
| 2024-12-05 | 12.46 | 12.46 | ↑$0.00 (0.00%) | 12.31 | 12.56 | 441.98K |
| 2024-12-04 | 12.64 | 12.48 | ↓$0.16 (-1.27%) | 12.38 | 12.69 | 411.79K |
| 2024-12-03 | 12.63 | 12.60 | ↓$0.03 (-0.24%) | 12.51 | 12.71 | 624.02K |
| 2024-12-02 | 12.48 | 12.62 | ↑$0.14 (1.12%) | 12.37 | 12.67 | 0.94M |
| 2024-11-29 | 12.53 | 12.46 | ↓$0.07 (-0.56%) | 12.42 | 12.63 | 541.04K |
| 2024-11-27 | 12.36 | 12.48 | ↑$0.12 (0.97%) | 12.28 | 12.61 | 526.89K |
| 2024-11-26 | 12.55 | 12.30 | ↓$0.25 (-1.99%) | 12.28 | 12.63 | 1.08M |
| 2024-11-25 | 12.71 | 12.56 | ↓$0.15 (-1.18%) | 12.55 | 12.76 | 726.46K |
| 2024-11-22 | 12.65 | 12.72 | ↑$0.07 (0.55%) | 12.65 | 12.82 | 596.62K |
| 2024-11-21 | 12.60 | 12.62 | ↑$0.02 (0.16%) | 12.56 | 12.80 | 605.76K |
| 2024-11-20 | 12.51 | 12.57 | ↑$0.06 (0.48%) | 12.51 | 12.72 | 475.62K |
| 2024-11-19 | 12.33 | 12.51 | ↑$0.18 (1.46%) | 12.29 | 12.53 | 558.87K |
| 2024-11-18 | 12.33 | 12.44 | ↑$0.11 (0.89%) | 12.33 | 12.71 | 690.22K |
| 2024-11-15 | 12.40 | 12.23 | ↓$0.17 (-1.37%) | 12.18 | 12.52 | 667.99K |
| 2024-11-14 | 12.44 | 12.29 | ↓$0.15 (-1.21%) | 12.16 | 12.55 | 715.27K |
| 2024-11-13 | 12.61 | 12.51 | ↓$0.10 (-0.79%) | 12.33 | 12.65 | 1.07M |
| 2024-11-12 | 12.69 | 12.57 | ↓$0.12 (-0.95%) | 12.38 | 12.70 | 0.95M |
| 2024-11-11 | 12.55 | 12.64 | ↑$0.09 (0.72%) | 12.45 | 12.81 | 849.37K |
| 2024-11-08 | 12.33 | 12.54 | ↑$0.21 (1.70%) | 12.18 | 12.55 | 1.07M |
Create an account or log in to view more rows.
$SXC i like the stock
$SXC wow! I sold too early
$SXC gonna take my L with this one
$SXC futes rippin
$SXC Awaiting buy signal..
$SXC im in.
$SXC already bouncing back.
$SXC bag holders for life club
$SXC starting to gap up a little
$SXC time to run