SunCoke Energy, Inc. Historical Stock Prices

SXC 
$14.71
*  
0.14
0.94%
Get SXC Alerts
*Delayed - data as of Mar. 27, 2015 9:38 ET  -  Find a broker to begin trading SXC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SXC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:38  14.90  14.90  14.71  14.71 30,868
03/26/2015 15.16 15.6 14.7 14.85 964,818
03/25/2015 16.8 16.8052 14.38 15.24 4,266,939
03/24/2015 16.86 16.95 16.71 16.87 482,545
03/23/2015 16.48 17.02 16.465 16.9 654,551
03/20/2015 16.37 16.61 16.21 16.46 725,750
03/19/2015 16.36 16.39 16.11 16.37 251,132
03/18/2015 16.3 16.62 16.22 16.46 442,008
03/17/2015 16.25 16.53 16.23 16.38 466,776
03/16/2015 16.73 16.73 16.23 16.34 332,401
03/13/2015 16.77 16.83 16.23 16.71 449,261
03/12/2015 17.02 17.2 16.7 16.85 251,504
03/11/2015 16.71 16.94 16.57 16.88 233,600
03/10/2015 16.79 16.97 16.65 16.71 323,131
03/09/2015 17.28 17.45 16.96 17.06 279,473
03/06/2015 17.41 17.73 17.17 17.25 262,959
03/05/2015 17.52 17.81 17.35 17.65 265,723
03/04/2015 17.7 17.83 17.46 17.53 429,520
03/03/2015 17.85 18.07 17.76 17.77 326,844
03/02/2015 18.3 18.4 17.94 17.96 434,506
02/27/2015 17.73 18.31 17.73 18.25 520,052
02/26/2015 18.08 18.22 17.62 17.73 538,654
02/25/2015 18.05 18.18 17.85 18.14 387,752
02/24/2015 17.84 18.23 17.71 18.07 519,272
02/23/2015 17.94 18.15 17.5 17.7 547,500
02/20/2015 17.16 18.31 16.625 18.1 1,135,888
02/19/2015 16.82 17.41 16.76 17.19 325,771
02/18/2015 17.1 17.33 16.89 16.9 341,660
02/17/2015 17.3 17.47 17.15 17.22 486,586
02/13/2015 16.79 17.4 16.77 17.32 501,666
02/12/2015 16.76 16.98 16.67 16.74 455,719
02/11/2015 16.52 16.73 16.25 16.32 312,327
02/10/2015 16.96 17.02 16.39 16.56 439,163
02/09/2015 16.79 17.36 16.79 16.92 367,050
02/06/2015 16.78 17.09 16.64 16.86 805,410
02/05/2015 15.96 16.81 15.91 16.69 823,716
02/04/2015 15.35 15.88 15.21 15.76 632,103
02/03/2015 15.18 15.58 15.18 15.38 853,085
02/02/2015 15.18 15.31 14.99 15.12 491,072
01/30/2015 15.14 15.53 15.07 15.1 798,080
01/29/2015 15.76 16.65 15.47 15.52 571,657
01/28/2015 17.26 17.36 16.54 16.57 427,594
01/27/2015 17.03 17.54 16.636 17.15 378,731
01/26/2015 17.09 17.29 16.823 17.28 666,136
01/23/2015 17.57 17.67 17.05 17.07 596,886
01/22/2015 17.36 17.57 17.19 17.54 416,103
01/21/2015 17.31 17.69 17.136 17.24 352,784
01/20/2015 17.64 17.75 17.3 17.36 195,765
01/16/2015 17.63 17.93 17.52 17.66 314,198
01/15/2015 18.31 18.33 17.58 17.68 372,103
01/14/2015 17.91 18 17.42 18 365,015
01/13/2015 18.74 18.89 17.88 18.14 843,550
01/12/2015 18.91 18.91 18.34 18.67 340,761
01/09/2015 19.24 19.24 18.8375 18.93 230,640
01/08/2015 18.78 19.3 18.6 19.29 412,302
01/07/2015 18.96 19.31 18.67 18.75 368,686
01/06/2015 19.1 19.36 18.55 18.8 373,324
01/05/2015 19.04 19.2 18.74 19.02 367,621
01/02/2015 19.37 19.56 18.93 19.29 324,645
12/31/2014 19.54 19.72 19.32 19.34 235,290
12/30/2014 19.65 19.96 19.51 19.53 193,156
12/29/2014 19.36 20 19.36 19.76 278,991
12/26/2014 19.58 19.83 19.24 19.37 262,708
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?