SunCoke Energy, Inc. Historical Stock Prices

SXC 
$11.08
*  
0.18
1.65%
Get SXC Alerts
*Delayed - data as of Aug. 28, 2015 11:28 ET  -  Find a broker to begin trading SXC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SXC Real Time
 
 
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 27-MAY-2015 TO 27-AUG-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.
11:28  10.93  11.34  10.58  11.08 182,347
08/27/2015 10.59 11.03 10.59 10.9 763,937
08/26/2015 10.37 10.51 10.15 10.45 484,314
08/25/2015 10.43 10.75 10.11 10.13 565,777
08/24/2015 10.4 10.99 10.01 10.12 651,993
08/21/2015 10.36 10.86 10.36 10.78 682,445
08/20/2015 10.92 11.14 10.67 10.69 634,878
08/19/2015 10.85 11.15 10.85 10.92 825,764
08/18/2015 11.07 11.17 10.8 10.94 537,636
08/17/2015 10.91 11.18 10.78 11.1 537,469
08/14/2015 11.52 11.6 11.11 11.13 1,025,819
08/13/2015 11.76 11.76 11.18 11.45 395,921
08/12/2015 11.71 11.95 11.59 11.8 445,641
08/11/2015 11.91 11.98 11.5 11.81 334,079
08/10/2015 11.79 12.24 11.65 12.13 577,778
08/07/2015 12.34 12.56 11.53 11.71 478,624
08/06/2015 12.22 12.51 12.04 12.41 465,082
08/05/2015 12.39 12.5 12.07 12.17 567,967
08/04/2015 12.1 12.38 11.76 12.24 539,398
08/03/2015 12.26 12.32 11.93 12.02 505,488
07/31/2015 12.4 12.56 12.25 12.29 514,589
07/30/2015 12.59 12.77 12.19 12.34 500,942
07/29/2015 12.45 12.77 12.24 12.62 574,907
07/28/2015 12.2 12.59 11.96 12.45 613,704
07/27/2015 11.82 12.27 11.63 12.11 676,088
07/24/2015 12.3 12.31 11.7 12.02 1,565,994
07/23/2015 12.44 12.555 12.08 12.32 1,190,882
07/22/2015 12.18 12.39 11.565 12.2 1,482,952
07/21/2015 12 12.87 11.75 12.48 3,692,761
07/20/2015 11.85 11.85 11.35 11.4 520,320
07/17/2015 11.96 11.96 11.75 11.88 461,250
07/16/2015 12.04 12.24 11.92 11.98 466,592
07/15/2015 12.43 12.43 11.87 11.97 692,200
07/14/2015 12.47 12.55 12.3 12.42 328,508
07/13/2015 12.07 12.51 11.88 12.45 925,785
07/10/2015 12.51 12.54 11.96 12.01 389,166
07/09/2015 12.35 12.57 12.2275 12.36 892,674
07/08/2015 12.52 12.56 11.96 12.17 718,955
07/07/2015 12.46 12.615 12.09 12.59 901,426
07/06/2015 12.52 12.6099 12.075 12.5 1,258,728
07/02/2015 13.11 13.26 12.57 12.65 1,004,408
07/01/2015 13.05 13.52 12.8 13.09 876,544
06/30/2015 13.51 13.59 12.78 13 797,097
06/29/2015 13.65 13.91 13.44 13.45 503,365
06/26/2015 13.87 13.88 13.55 13.8 686,490
06/25/2015 14.21 14.29 13.79 13.84 486,232
06/24/2015 14.39 14.39 14.165 14.2 319,807
06/23/2015 14.25 14.47 14.07 14.4 482,356
06/22/2015 14.27 14.33 14.06 14.21 628,679
06/19/2015 14.63 14.71 14.195 14.2 937,271
06/18/2015 14.59 14.65 14.44 14.63 802,072
06/17/2015 14.25 14.6 13.72 14.56 2,074,529
06/16/2015 13.84 14.7801 12.82 14.01 3,983,935
06/15/2015 14.71 14.71 13.32 14 2,711,465
06/12/2015 15.36 15.4 14.79 14.81 827,958
06/11/2015 15.31 15.64 15.21 15.4 850,084
06/10/2015 15.35 15.64 15.24 15.28 741,266
06/09/2015 15.24 15.53 15.2 15.2 456,267
06/08/2015 15.82 15.82 15.01 15.21 771,319
06/05/2015 15.87 15.93 15.62 15.84 275,402
06/04/2015 16.21 16.21 15.82 15.87 215,727
06/03/2015 16.45 16.74 16.23 16.24 288,715
06/02/2015 16.05 16.61 15.976 16.43 387,144
06/01/2015 16.46 16.46 15.85 16.09 517,055
05/29/2015 15.55 16.47 15.5 16.26 875,999
05/28/2015 15.13 15.66 15.02 15.55 646,677
05/27/2015 15.14 15.218 15.01 15.16 356,644
*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?