SunCoke Energy Inc (SXC) Historical Stock Data
10.31 ↑0.18 (1.78%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SXC is down -0.35% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.23 | 10.31 | ↑$0.08 (0.78%) | 10.09 | 10.35 | 672.41K |
| 2024-05-02 | 9.87 | 10.13 | ↑$0.26 (2.63%) | 9.87 | 10.19 | 692.62K |
| 2024-05-01 | 10.24 | 9.85 | ↓$0.39 (-3.81%) | 9.62 | 10.38 | 1.32M |
| 2024-04-30 | 10.52 | 10.31 | ↓$0.21 (-2.00%) | 10.30 | 10.52 | 882.35K |
| 2024-04-29 | 10.64 | 10.58 | ↓$0.06 (-0.56%) | 10.45 | 10.64 | 613.81K |
| 2024-04-26 | 10.57 | 10.57 | ↑$0.00 (0.00%) | 10.51 | 10.65 | 570.80K |
| 2024-04-25 | 10.35 | 10.47 | ↑$0.12 (1.16%) | 10.17 | 10.49 | 1.03M |
| 2024-04-24 | 10.69 | 10.38 | ↓$0.31 (-2.90%) | 10.25 | 10.71 | 0.91M |
| 2024-04-23 | 10.66 | 10.70 | ↑$0.04 (0.38%) | 10.51 | 10.83 | 715.87K |
| 2024-04-22 | 10.70 | 10.76 | ↑$0.06 (0.56%) | 10.63 | 10.81 | 397.65K |
| 2024-04-19 | 10.63 | 10.73 | ↑$0.10 (0.94%) | 10.58 | 10.89 | 568.89K |
| 2024-04-18 | 10.78 | 10.64 | ↓$0.14 (-1.30%) | 10.59 | 10.91 | 488.11K |
| 2024-04-17 | 10.98 | 10.74 | ↓$0.24 (-2.19%) | 10.71 | 11.03 | 572.32K |
| 2024-04-16 | 10.51 | 10.82 | ↑$0.31 (2.95%) | 10.44 | 10.85 | 523.66K |
| 2024-04-15 | 10.68 | 10.61 | ↓$0.07 (-0.66%) | 10.57 | 10.79 | 426.77K |
| 2024-04-12 | 10.84 | 10.57 | ↓$0.27 (-2.49%) | 10.54 | 10.90 | 442.91K |
| 2024-04-11 | 10.74 | 10.82 | ↑$0.08 (0.74%) | 10.72 | 10.88 | 466.43K |
| 2024-04-10 | 10.77 | 10.74 | ↓$0.03 (-0.28%) | 10.58 | 10.89 | 648.90K |
| 2024-04-09 | 11.32 | 10.97 | ↓$0.35 (-3.09%) | 10.85 | 11.39 | 585.65K |
| 2024-04-08 | 11.27 | 11.26 | ↓$0.01 (-0.09%) | 11.18 | 11.39 | 451.89K |
| 2024-04-05 | 11.15 | 11.18 | ↑$0.03 (0.27%) | 11.07 | 11.25 | 481.88K |
| 2024-04-04 | 11.36 | 11.15 | ↓$0.21 (-1.85%) | 11.10 | 11.47 | 470.84K |
| 2024-04-03 | 11.13 | 11.32 | ↑$0.19 (1.71%) | 11.13 | 11.38 | 695.92K |
| 2024-04-02 | 11.26 | 11.12 | ↓$0.14 (-1.24%) | 11.00 | 11.35 | 798.86K |
| 2024-04-01 | 11.30 | 11.27 | ↓$0.03 (-0.27%) | 11.21 | 11.40 | 461.30K |
| 2024-03-29 | 11.29 | 11.27 | ↓$0.02 (-0.18%) | 11.23 | 11.48 | 728.39K |
| 2024-03-28 | 11.29 | 11.27 | ↓$0.02 (-0.18%) | 11.23 | 11.48 | 728.39K |
| 2024-03-27 | 10.92 | 11.29 | ↑$0.37 (3.39%) | 10.90 | 11.31 | 772.94K |
| 2024-03-26 | 10.92 | 10.83 | ↓$0.09 (-0.82%) | 10.66 | 10.99 | 859.74K |
| 2024-03-25 | 11.11 | 10.88 | ↓$0.23 (-2.07%) | 10.87 | 11.32 | 467.34K |
Create an account or log in to view more rows.
$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
$SXC always with good potential for a long term Hodl
$SXC To the moon!!
$SXC It’s that TIME!! To Double down!
$SXC HODLing
and buying more when I can.