Historical Stock Prices

SXC 
$11.02
*  
0.12
1.1%
Get SXC Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-AUG-2014 TO 28-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.
08/28/2015 10.88 11.34 10.58 11.02 510,964
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
05/26/2015 15.63 15.64 15.02 15.2 521,159
05/22/2015 16 16.04 15.54 15.64 316,436
05/21/2015 16.27 16.41 15.98 16.01 272,434
05/20/2015 16.4 16.46 16.135 16.3 217,847
05/19/2015 16.66 16.73 16.21 16.33 360,013
05/18/2015 16.87 16.93 16.64 16.72 401,870
05/15/2015 16.97 16.97 16.65 16.86 287,465
05/14/2015 16.55 16.97 16.55 16.97 666,512
05/13/2015 16.62 16.77 16.48 16.52 639,499
05/12/2015 16.84 16.96 16.48 16.6 646,655
05/11/2015 16.85 16.99 16.75 16.85 296,322
05/08/2015 16.93 17.11 16.7 16.84 409,113
05/07/2015 16.57 16.85 16.37 16.73 805,857
05/06/2015 17.32 17.36 16.62 16.63 400,256
05/05/2015 17.47 17.74 17.27 17.28 379,101
05/04/2015 17.41 17.73 17.4 17.51 383,435
05/01/2015 17.56 17.75 17.35 17.44 458,681
04/30/2015 17.62 17.75 17.4 17.53 671,242
04/29/2015 17.56 17.96 17.47 17.58 486,078
04/28/2015 17.41 17.72 17.28 17.65 556,394
04/27/2015 17.49 17.83 17.28 17.34 503,340
04/24/2015 17.57 17.64 17.17 17.43 758,539
04/23/2015 15.35 17.61 15.35 17.52 1,673,930
04/22/2015 15.65 16.02 15.481 15.84 533,666
04/21/2015 15.74 15.86 15.386 15.61 408,063
04/20/2015 15.62 15.85 15.52 15.62 652,116
04/17/2015 15.83 15.83 15.5 15.6 397,114
04/16/2015 16.02 16.22 15.92 15.94 288,381
04/15/2015 15.7 16.24 15.6678 16.02 409,311
04/14/2015 15.39 15.64 15.31 15.61 408,358
04/13/2015 15.69 15.776 15.325 15.33 291,950
04/10/2015 15.56 15.73 15.36 15.68 354,500
04/09/2015 15.16 15.52 15.05 15.5 446,223
04/08/2015 15.27 15.4 14.99 15.2 455,752
04/07/2015 15.12 15.45 15.06 15.21 527,952
04/06/2015 15.34 15.59 15.07 15.1 549,559
04/02/2015 15.22 15.36 15.08 15.24 420,360
04/01/2015 14.9 15.31 14.836 15.28 863,689
03/31/2015 14.86 14.97 14.76 14.94 1,249,065
03/30/2015 15.05 15.47 14.95 14.97 940,026
03/27/2015 14.83 15.08 14.68 15.02 1,272,890
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
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
*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?