Historical Stock Prices

SXC 
$19.43
*  
0.15
0.77%
Get SXC Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading SXC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 19.55 19.59 19.22 19.43 178,877
12/23/2014 19.06 19.68 19.05 19.58 484,537
12/22/2014 18.96 19.08 18.61 18.74 428,345
12/19/2014 18.02 19.28 18 19.05 1,779,352
12/18/2014 18.57 18.71 17.75 18.03 703,786
12/17/2014 18.44 18.62 18.12 18.39 528,305
12/16/2014 17.82 18.49 17.75 18.07 470,963
12/15/2014 18.86 18.884 17.92 17.93 657,432
12/12/2014 18.75 19.07 18.63 18.8 474,229
12/11/2014 19.06 19.34 18.87 18.98 769,025
12/10/2014 19.75 19.75 18.99 19.04 796,737
12/09/2014 18.87 20.01 18.54 19.89 837,704
12/08/2014 19.2 19.39 19 19.02 491,800
12/05/2014 19.12 19.65 19.05 19.32 371,725
12/04/2014 19.34 19.76 18.87 19.16 875,858
12/03/2014 19.5 19.68 19.28 19.41 668,299
12/02/2014 19.25 19.8 19.18 19.5 383,175
12/01/2014 20.21 20.21 19.23 19.29 475,921
11/28/2014 20.23 20.59 20.19 20.33 252,157
11/26/2014 20.86 20.95 20.67 20.74 333,601
11/25/2014 20.47 20.94 20.38 20.82 714,566
11/24/2014 21.54 21.75 20.94 21.09 464,048
11/21/2014 21.83 22.06 21.47 21.51 322,347
11/20/2014 21.33 21.53 20.79 21.51 928,223
11/19/2014 22.12 22.1255 21.46 21.49 247,804
11/18/2014 22.54 22.8 22.16 22.19 297,243
11/17/2014 22.65 22.81 22.23 22.49 242,145
11/14/2014 22.58 22.8 22.42 22.69 311,870
11/13/2014 22.89 23.12 22.64 22.64 272,910
11/12/2014 22.65 23.05 22.49 22.91 283,516
11/11/2014 23.44 23.44 22.78 22.8 407,816
11/10/2014 23.7 23.86 23.2 23.37 299,862
11/07/2014 23.52 24.05 23.486 23.67 490,539
11/06/2014 23.55 23.75 23.42 23.56 292,713
11/05/2014 23.68 23.68 23.35 23.59 369,917
11/04/2014 23.54 23.71 23.332 23.6 338,090
11/03/2014 23.95 24.09 23.56 23.62 543,095
10/31/2014 24.09 24.09 23.58 23.9 665,147
10/30/2014 23.38 23.9 23.338 23.65 302,353
10/29/2014 23.68 23.94 23.428 23.5 335,235
10/28/2014 22.68 23.62 22.6 23.57 841,835
10/27/2014 22.85 22.85 21.96 22.45 594,648
10/24/2014 21.31 22.3 21.19 22.19 476,856
10/23/2014 21.01 21.48 20.86 21.14 668,602
10/22/2014 21.37 21.53 20.82 20.86 303,135
10/21/2014 21.07 21.4 21 21.35 247,067
10/20/2014 20.61 20.89 20.54 20.87 304,491
10/17/2014 21.24 21.33 20.51 20.64 509,871
10/16/2014 19.7 21.19 19.62 21.04 521,753
10/15/2014 19.77 20.06 19.42 19.97 956,036
10/14/2014 20.75 21.02 20.01 20.16 596,689
10/13/2014 20.81 21.3 20.54 20.56 502,220
10/10/2014 20.54 21.17 20.42 20.76 535,268
10/09/2014 22.19 22.27 20.33 20.66 934,463
10/08/2014 21.63 22.27 21.53 22.26 644,338
10/07/2014 21.62 21.91 21.5 21.71 400,618
10/06/2014 21.75 22.04 21.58 21.79 318,518
10/03/2014 22.09 22.1 21.66 21.66 362,100
10/02/2014 22.01 22.15 21.6 21.9 338,184
10/01/2014 22.39 22.54 21.89 21.92 599,286
09/30/2014 22.8 22.83 22.4 22.45 728,084
09/29/2014 22.5 22.955 22.34 22.72 395,748
09/26/2014 23.03 23.12 22.64 22.71 539,744
09/25/2014 23.04 23.09 22.752 23.01 546,040
09/24/2014 23.04 23.16 22.82 23.06 667,539
09/23/2014 23.27 23.39 22.95 22.96 444,910
09/22/2014 23.48 23.58 22.96 23.28 453,663
09/19/2014 23.44 23.7 23.1 23.59 742,198
09/18/2014 23.32 23.74 23.13 23.43 374,453
09/17/2014 23.02 23.51 23.02 23.25 634,234
09/16/2014 22.81 23.225 22.6 22.98 471,416
09/15/2014 23.04 23.074 22.72 22.89 418,934
09/12/2014 23.28 23.336 22.81 23.07 405,818
09/11/2014 23.07 23.29 22.98 23.25 316,658
09/10/2014 23.31 23.418 23.004 23.19 396,752
09/09/2014 23.5 23.666 23.281 23.31 423,322
09/08/2014 23.7 23.86 23.54 23.56 374,501
09/05/2014 23.63 23.86 23.5 23.74 248,989
09/04/2014 23.87 24.02 23.53 23.7 229,791
09/03/2014 24 24.11 23.81 23.85 183,957
09/02/2014 24.09 24.14 23.8 23.89 227,058
08/29/2014 23.78 24.08 23.78 24.01 250,473
08/28/2014 23.95 24.04 23.72 23.75 274,709
08/27/2014 23.97 24.28 23.85 24.08 249,102
08/26/2014 23.54 24.01 23.44 23.95 240,892
08/25/2014 23.76 23.76 23.3 23.44 166,533
08/22/2014 23.59 23.78 23.34 23.7 257,673
08/21/2014 23.77 23.77 23.37 23.62 294,248
08/20/2014 24 24.07 23.39 23.65 694,859
08/19/2014 24.45 24.57 24.22 24.39 374,404
08/18/2014 24.37 24.47 24.23 24.42 369,830
08/15/2014 24.35 24.43 24 24.18 414,619
08/14/2014 24.26 24.3 24.08 24.19 361,880
08/13/2014 24.3 24.53 24.1542 24.21 493,314
08/12/2014 24.15 24.34 24.06 24.25 337,766
08/11/2014 24.17 24.5 24.11 24.2 432,681
08/08/2014 23.87 24.25 23.78 24.03 712,508
08/07/2014 24 24.13 23.64 23.87 598,400
08/06/2014 23.67 24 23.61 23.83 718,227
08/05/2014 23.37 23.75 23.13 23.38 402,407
08/04/2014 23.11 23.47 23.03 23.47 410,381
08/01/2014 22.82 23.22 22.7334 23.01 461,326
07/31/2014 22.82 23.24 22.69 22.83 364,070
07/30/2014 23.34 23.45 22.955 23.16 437,969
07/29/2014 22.97 23.37 22.86 23.2 448,854
07/28/2014 23.25 23.5 22.815 22.89 366,063
07/25/2014 23.05 23.3699 22.7 23.29 726,579
07/24/2014 22.53 23.24 22.53 22.9 1,110,236
07/23/2014 21.85 21.99 21.58 21.77 376,288
07/22/2014 21.91 22.186 21.88 21.94 272,468
07/21/2014 21.89 21.93 21.52 21.9 356,416
07/18/2014 21.7 22.16 21.7 21.98 328,663
07/17/2014 21.9 22.13 21.75 21.79 491,183
07/16/2014 21.9 22.24 21.722 22 263,838
07/15/2014 21.9 21.99 21.63 21.89 365,455
07/14/2014 21.58 21.93 21.42 21.83 392,662
07/11/2014 21.66 21.66 21.22 21.41 435,295
07/10/2014 21.59 22.13 21.54 21.7 588,567
07/09/2014 22.31 22.385 21.92 21.98 468,774
07/08/2014 22.2 22.46 21.83 22.3 541,443
07/07/2014 22.45 22.45 22.17 22.22 494,783
07/03/2014 22.27 22.64 22.26 22.52 329,351
07/02/2014 21.99 22.2699 21.9 22.21 423,542
07/01/2014 21.65 22.19 21.65 21.96 723,307
06/30/2014 21.31 21.65 21.13 21.5 413,440
06/27/2014 20.89 21.46 20.82 21.32 1,805,070
06/26/2014 20.78 20.86 20.51 20.56 447,426
06/25/2014 20.48 20.795 20.42 20.75 566,839
06/24/2014 20.86 21.075 20.55 20.57 731,347
06/23/2014 21.02 21.17 20.91 20.93 713,599
06/20/2014 21.23 21.33 20.94 20.97 797,645
06/19/2014 20.51 21.2 20.49 21.18 1,073,920
06/18/2014 20.5 20.6623 20.41 20.48 396,967
06/17/2014 20.37 20.7899 20.31 20.51 419,730
06/16/2014 20.19 20.45 20 20.44 270,656
06/13/2014 20.23 20.43 20.15 20.24 385,271
06/12/2014 20.25 20.32 20.06 20.21 1,472,815
06/11/2014 20.28 20.34 20.165 20.26 472,756
06/10/2014 20.24 20.35 20.11 20.28 640,465
06/09/2014 20.52 20.63 20.33 20.37 497,512
06/06/2014 20.9 20.9 20.32 20.5 733,897
06/05/2014 20.32 21 20.24 20.94 345,885
06/04/2014 20 20.325 19.9 20.29 377,861
06/03/2014 20.38 20.39 20.11 20.15 403,136
06/02/2014 20.07 20.56 19.96 20.42 447,432
05/30/2014 20.24 20.24 20.01 20.08 341,212
05/29/2014 20.21 20.35 20.04 20.22 299,606
05/28/2014 20.12 20.24 19.96 20.15 447,240
05/27/2014 20.17 20.43 20.0807 20.16 222,470
05/23/2014 20.06 20.26 20.05 20.1 294,860
05/22/2014 20.18 20.28 19.96 20.06 280,276
05/21/2014 20 20.26 19.99 20.12 388,590
05/20/2014 20.48 20.48 19.7575 19.95 713,400
05/19/2014 20.36 20.69 20.36 20.54 252,425
05/16/2014 20.14 20.42 19.87 20.41 553,487
05/15/2014 19.87 20.38 19.525 20.28 645,950
05/14/2014 20.54 20.668 19.98 19.98 293,618
05/13/2014 20.92 20.97 20.45 20.59 400,011
05/12/2014 20.19 20.985 20.19 20.88 474,934
05/09/2014 19.84 20.4 19.77 20.3 325,013
05/08/2014 20.07 20.33 19.82 19.89 301,919
05/07/2014 20.32 20.34 19.84 20.05 485,209
05/06/2014 20.51 20.65 20.2 20.22 395,832
05/05/2014 20.32 20.61 20.16 20.59 352,523
05/02/2014 20.81 20.91 20.35 20.38 607,069
05/01/2014 20.91 20.93 20.65 20.76 357,304
04/30/2014 20.91 20.96 20.75 20.87 512,442
04/29/2014 20.94 21.115 20.8 21 326,247
04/28/2014 20.81 21.05 20.58 20.88 804,385
04/25/2014 21.59 21.75 20.71 20.74 820,072
04/24/2014 21.26 22.06 21.2 21.72 682,279
04/23/2014 21.93 22.25 21.832 21.94 842,809
04/22/2014 21.82 22 21.65 21.99 386,640
04/21/2014 21.88 21.915 21.63 21.84 277,428
04/17/2014 21.91 22.05 21.66 21.9 314,387
04/16/2014 21.89 22 21.7572 21.94 167,174
04/15/2014 21.84 22.24 21.35 21.81 405,896
04/14/2014 22 22.16 21.72 21.83 252,779
04/11/2014 22.28 22.39 21.64 21.75 572,653
04/10/2014 22.88 22.88 22.11 22.4 338,608
04/09/2014 23.07 23.2 22.77 22.94 204,597
04/08/2014 22.89 23.48 22.89 23 338,341
04/07/2014 23.26 23.69 22.68 22.84 565,036
04/04/2014 23.45 23.9 23.18 23.3 453,540
04/03/2014 23.57 23.75 23.11 23.32 340,144
04/02/2014 23.39 23.88 23.26 23.61 276,392
04/01/2014 22.82 23.44 22.58 23.41 391,912
03/31/2014 22.94 23.03 22.73 22.84 322,398
03/28/2014 22.87 23.335 22.72 22.75 248,128
03/27/2014 22.88 23.21 22.84 22.9 231,771
03/26/2014 23.64 23.64 22.84 22.85 295,094
03/25/2014 23.49 23.8 23.4572 23.56 287,149
03/24/2014 23.41 23.85 23.02 23.33 446,741
03/21/2014 22.57 23.5 22.39 23.36 1,211,609
03/20/2014 22 22.39 21.85 22.38 468,345
03/19/2014 21.86 22.13 21.78 22.01 396,504
03/18/2014 21.79 22 21.604 21.92 366,294
03/17/2014 21.94 22.04 21.66 21.74 451,256
03/14/2014 21.43 21.805 21.22 21.73 726,403
03/13/2014 21.83 21.89 21.145 21.28 881,971
03/12/2014 22.53 22.65 21.52 21.68 1,086,123
03/11/2014 23.25 23.25 22.59 22.63 464,963
03/10/2014 23.35 23.39 23 23.01 586,522
03/07/2014 23.61 23.694 23.19 23.41 810,902
03/06/2014 22.97 23.64 22.97 23.55 486,567
03/05/2014 22.9 23.17 22.87 22.99 606,272
03/04/2014 22.56 23.39 22.5025 22.96 847,017
03/03/2014 22.14 22.445 22 22.4 306,960
02/28/2014 22.42 22.42 22.03 22.28 334,123
02/27/2014 22.25 22.4 22.089 22.33 291,071
02/26/2014 22.16 22.44 21.82 22.3 247,107
02/25/2014 22.23 22.23 21.76 22.08 268,422
02/24/2014 22.17 22.55 22.03 22.28 287,365
02/21/2014 22.3 22.53 22.1101 22.18 310,136
02/20/2014 22.09 22.33 21.97 22.22 323,053
02/19/2014 21.98 22.54 21.905 22.1 377,975
02/18/2014 21.96 22.26 21.85 22.05 343,831
02/14/2014 22.28 22.28 21.95 22.09 255,085
02/13/2014 21.75 22.21 21.75 22.2 375,606
02/12/2014 21.89 21.93 21.66 21.88 320,876
02/11/2014 21 21.82 20.936 21.82 451,874
02/10/2014 21.09 21.09 20.84 20.94 409,809
02/07/2014 21.11 21.3 20.8 21.15 304,370
02/06/2014 21.17 21.31 20.97 20.99 599,466
02/05/2014 21.51 21.54 21.08 21.09 571,248
02/04/2014 21.47 21.66 21.25 21.54 698,340
02/03/2014 22.19 22.235 21.22 21.34 549,176
01/31/2014 22.01 22.27 21.64 22.18 664,356
01/30/2014 20.11 21.92 19.82 21.85 491,398
01/29/2014 21.35 21.71 21.095 21.18 365,234
01/28/2014 20.92 21.48 20.8732 21.45 420,232
01/27/2014 21.1 21.27 20.775 20.95 372,472
01/24/2014 21.11 21.154 20.69 21.02 472,629
01/23/2014 21.27 21.41 21.12 21.25 334,779
01/22/2014 21.39 21.48 21.21 21.37 202,508
01/21/2014 21.45 21.485 21.27 21.4 349,999
01/17/2014 21.36 21.5 21.29 21.41 260,744
01/16/2014 21.32 21.48 21.2 21.4 187,823
01/15/2014 21.21 21.51 21.16 21.37 305,441
01/14/2014 21.19 21.419 20.93 21.21 396,740
01/13/2014 21.58 21.72 21.015 21.15 313,444
01/10/2014 21.56 21.71 21.28 21.56 326,527
01/09/2014 21.83 21.83 21.31 21.57 369,802
01/08/2014 21.99 22.08 21.72 21.81 402,086
01/07/2014 22.19 22.21 21.8603 22 400,324
01/06/2014 22.48 22.48 21.84 22.15 421,077
01/03/2014 22.89 22.97 22.24 22.38 244,965
01/02/2014 22.81 22.96 22.625 22.77 529,626
12/31/2013 22.72 22.99 22.62 22.81 287,419
12/30/2013 23.19 23.42 22.72 22.73 498,650
12/27/2013 22.85 23.16 22.7 23.16 309,044
12/26/2013 22.81 22.98 22.646 22.74 200,265
12/24/2013 22.47 22.88 22.344 22.7 118,848
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?