SunCoke Energy Inc (SXC)

SXC
🏛️ États-Unis →
8.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 8.60 8.66 8.54 8.63 1.1M
2022-12-29 8.55 8.66 8.54 8.66 0.6M
2022-12-28 8.72 8.77 8.45 8.49 0.5M
2022-12-27 8.74 8.80 8.64 8.72 0.5M
2022-12-23 8.62 8.72 8.53 8.66 0.6M
2022-12-22 8.60 8.63 8.32 8.53 0.5M
2022-12-21 8.60 8.67 8.54 8.59 1.2M
2022-12-20 8.34 8.55 8.32 8.48 0.7M
2022-12-19 8.39 8.53 8.17 8.27 1.0M
2022-12-16 8.01 8.42 8.01 8.33 6.7M
2022-12-15 8.33 8.33 8.09 8.10 0.9M
2022-12-14 8.43 8.49 8.30 8.42 0.9M
2022-12-13 8.55 8.56 8.40 8.44 1.1M
2022-12-12 8.14 8.33 8.03 8.33 0.8M
2022-12-09 8.54 8.56 8.16 8.17 0.8M
2022-12-08 8.70 8.75 8.53 8.57 0.6M
2022-12-07 8.50 8.71 8.44 8.57 0.8M
2022-12-06 8.46 8.63 8.42 8.52 1.4M
2022-12-05 8.68 8.68 8.41 8.44 0.8M
2022-12-02 8.41 8.63 8.41 8.62 1.1M
2022-12-01 8.50 8.61 8.45 8.52 1.2M
2022-11-30 8.40 8.46 8.24 8.46 1.2M
2022-11-29 8.25 8.44 8.25 8.34 1.0M
2022-11-28 8.08 8.27 8.00 8.16 0.9M
2022-11-25 8.36 8.41 8.25 8.25 0.4M
2022-11-23 8.23 8.31 8.16 8.29 0.4M
2022-11-22 8.25 8.35 8.22 8.25 0.5M
2022-11-21 7.95 8.21 7.84 8.16 0.8M
2022-11-18 8.23 8.23 7.96 8.04 1.0M
2022-11-17 8.06 8.21 8.02 8.19 0.5M
2022-11-16 8.34 8.44 8.24 8.25 0.5M
2022-11-15 8.30 8.47 8.22 8.47 0.7M
2022-11-14 8.25 8.44 8.25 8.28 0.6M
2022-11-11 8.61 8.74 8.31 8.33 0.8M
2022-11-10 8.35 8.49 8.23 8.42 0.7M
2022-11-09 8.60 8.61 8.04 8.05 0.9M
2022-11-08 8.47 8.72 8.41 8.69 0.8M
2022-11-07 8.40 8.51 8.30 8.45 1.2M
2022-11-04 7.96 8.37 7.91 8.36 1.1M
2022-11-03 7.39 7.72 7.39 7.71 0.8M
2022-11-02 7.50 7.67 7.38 7.45 1.1M
2022-11-01 7.41 7.58 7.34 7.55 1.2M
2022-10-31 7.88 7.91 7.06 7.26 1.9M
2022-10-28 6.75 6.83 6.59 6.83 1.0M
2022-10-27 6.80 6.80 6.60 6.72 0.5M
2022-10-26 6.80 6.93 6.71 6.75 0.5M
2022-10-25 6.59 6.80 6.50 6.74 0.5M
2022-10-24 6.78 6.80 6.64 6.69 0.6M
2022-10-21 6.55 6.84 6.51 6.77 0.8M
2022-10-20 6.44 6.57 6.36 6.48 0.7M
2022-10-19 6.52 6.60 6.39 6.48 0.5M
2022-10-18 6.53 6.65 6.47 6.57 1.0M
2022-10-17 6.46 6.53 6.37 6.44 0.6M
2022-10-14 6.50 6.50 6.28 6.30 0.4M
2022-10-13 6.21 6.51 6.19 6.51 0.6M
2022-10-12 6.21 6.39 6.13 6.35 0.7M
2022-10-11 6.30 6.36 6.16 6.24 0.7M
2022-10-10 6.25 6.41 6.18 6.32 0.7M
2022-10-07 6.25 6.27 6.18 6.20 0.5M
2022-10-06 6.21 6.35 6.19 6.28 0.6M
2022-10-05 6.22 6.32 6.19 6.29 0.5M
2022-10-04 6.27 6.35 6.23 6.33 0.6M
2022-10-03 5.96 6.18 5.96 6.15 0.5M
2022-09-30 5.84 5.93 5.77 5.81 1.1M
2022-09-29 6.00 6.02 5.77 5.90 1.3M
2022-09-28 5.85 6.06 5.81 6.00 0.6M
2022-09-27 5.86 5.94 5.77 5.82 0.7M
2022-09-26 5.77 5.93 5.72 5.77 0.7M
2022-09-23 6.10 6.10 5.79 5.85 0.9M
2022-09-22 6.21 6.27 6.11 6.11 0.5M
2022-09-21 6.32 6.35 6.13 6.14 0.5M
2022-09-20 6.30 6.30 6.15 6.23 0.5M
2022-09-19 6.02 6.42 6.02 6.38 0.7M
2022-09-16 6.16 6.27 6.02 6.14 2.7M
2022-09-15 6.32 6.38 6.19 6.22 0.9M
2022-09-14 6.56 6.56 6.25 6.33 0.8M
2022-09-13 6.69 6.84 6.56 6.58 0.6M
2022-09-12 6.78 6.95 6.73 6.81 1.1M
2022-09-09 6.61 6.79 6.60 6.69 0.6M
2022-09-08 6.56 6.58 6.46 6.47 0.6M
2022-09-07 6.40 6.64 6.27 6.62 1.0M
2022-09-06 6.57 6.67 6.44 6.48 0.5M
2022-09-02 6.62 6.62 6.44 6.48 0.4M
2022-09-01 6.47 6.49 6.37 6.40 0.5M
2022-08-31 6.53 6.69 6.45 6.59 0.6M
2022-08-30 6.94 7.01 6.57 6.64 0.7M
2022-08-29 7.07 7.22 7.00 7.03 0.7M
2022-08-26 7.20 7.29 7.13 7.14 0.7M
2022-08-25 7.17 7.22 7.12 7.22 0.7M
2022-08-24 7.02 7.13 6.94 7.10 0.7M
2022-08-23 7.08 7.22 7.02 7.04 0.6M
2022-08-22 6.91 7.10 6.84 7.00 0.5M
2022-08-19 7.07 7.09 6.93 6.99 0.7M
2022-08-18 6.85 7.17 6.85 7.17 0.6M
2022-08-17 6.90 7.00 6.78 6.83 0.4M
2022-08-16 7.04 7.13 7.02 7.06 0.7M
2022-08-15 7.01 7.01 6.80 6.97 0.6M
2022-08-12 6.99 7.20 6.99 7.16 0.6M
2022-08-11 7.02 7.16 6.98 7.05 0.7M
2022-08-10 6.95 6.95 6.85 6.92 1.0M
2022-08-09 6.82 6.91 6.73 6.85 0.7M
2022-08-08 6.86 6.94 6.74 6.80 1.0M
2022-08-05 6.61 6.86 6.55 6.81 0.5M
2022-08-04 6.86 6.86 6.64 6.64 0.8M
2022-08-03 7.19 7.19 6.75 6.84 0.9M
2022-08-02 7.24 7.43 7.13 7.20 0.8M
2022-08-01 7.28 7.38 7.11 7.31 0.7M
2022-07-29 7.39 7.44 7.22 7.40 0.5M
2022-07-28 7.42 7.46 7.19 7.29 0.4M
2022-07-27 7.11 7.41 7.03 7.38 0.5M
2022-07-26 7.07 7.17 7.01 7.10 0.5M
2022-07-25 6.94 7.14 6.91 7.12 0.4M
2022-07-22 7.05 7.15 6.83 6.87 0.4M
2022-07-21 7.02 7.12 6.83 7.01 0.6M
2022-07-20 7.12 7.15 7.00 7.12 0.4M
2022-07-19 7.00 7.15 6.96 7.12 0.6M
2022-07-18 7.05 7.19 6.95 6.96 0.8M
2022-07-15 6.93 6.94 6.71 6.91 0.6M
2022-07-14 6.74 6.83 6.57 6.82 1.2M
2022-07-13 6.64 7.05 6.64 6.99 0.8M
2022-07-12 6.48 6.76 6.47 6.69 0.8M
2022-07-11 6.52 6.65 6.51 6.56 0.8M
2022-07-08 6.74 6.77 6.54 6.62 0.7M
2022-07-07 6.58 6.80 6.57 6.71 0.8M
2022-07-06 6.40 6.49 6.14 6.39 0.8M
2022-07-05 6.60 6.64 6.40 6.46 1.4M
2022-07-01 6.82 6.87 6.57 6.78 0.6M
2022-06-30 6.74 6.88 6.65 6.81 1.2M
2022-06-29 7.15 7.17 6.80 6.89 0.6M
2022-06-28 7.13 7.24 6.99 7.07 0.7M
2022-06-27 6.98 7.09 6.87 7.01 0.6M
2022-06-24 6.67 6.87 6.59 6.87 0.9M
2022-06-23 6.83 6.93 6.55 6.67 0.8M
2022-06-22 6.76 6.89 6.71 6.84 0.9M
2022-06-21 6.85 7.24 6.84 6.97 1.1M
2022-06-17 7.09 7.09 6.60 6.65 2.8M
2022-06-16 7.15 7.25 7.01 7.05 0.9M
2022-06-15 7.28 7.46 7.23 7.39 1.0M
2022-06-14 7.31 7.38 7.14 7.21 1.0M
2022-06-13 7.32 7.39 7.16 7.25 1.1M
2022-06-10 7.43 7.66 7.34 7.55 0.7M
2022-06-09 7.82 7.82 7.59 7.60 0.7M
2022-06-08 8.27 8.27 7.81 7.85 0.5M
2022-06-07 8.17 8.38 8.11 8.32 0.7M
2022-06-06 8.22 8.24 8.06 8.19 0.4M
2022-06-03 8.28 8.32 7.93 8.09 1.0M
2022-06-02 8.18 8.48 8.14 8.33 0.7M
2022-06-01 8.15 8.22 7.99 8.13 0.5M
2022-05-31 8.23 8.33 8.06 8.09 0.9M
2022-05-27 8.41 8.46 8.18 8.19 0.5M
2022-05-26 8.11 8.43 8.11 8.34 1.0M
2022-05-25 7.98 8.13 7.88 8.10 0.5M
2022-05-24 7.98 8.06 7.81 7.97 0.7M
2022-05-23 7.87 8.12 7.80 8.08 1.0M
2022-05-20 8.01 8.06 7.54 7.72 0.6M
2022-05-19 7.72 8.07 7.71 7.92 1.0M
2022-05-18 8.03 8.12 7.73 7.78 0.9M
2022-05-17 7.94 8.05 7.86 8.01 0.7M
2022-05-16 7.75 7.92 7.71 7.79 0.8M
2022-05-13 7.58 7.80 7.58 7.66 0.6M
2022-05-12 7.54 7.64 7.36 7.47 0.7M
2022-05-11 7.76 7.94 7.62 7.66 0.6M
2022-05-10 7.79 7.82 7.40 7.61 0.8M
2022-05-09 7.85 7.86 7.64 7.72 0.8M
2022-05-06 8.07 8.17 7.87 8.07 1.2M
2022-05-05 8.60 8.61 7.91 8.05 0.7M
2022-05-04 8.55 8.63 8.19 8.53 0.8M
2022-05-03 8.05 8.40 7.84 8.37 0.9M
2022-05-02 8.10 8.49 7.79 8.08 1.3M
2022-04-29 8.41 8.52 8.21 8.32 1.2M
2022-04-28 8.26 8.52 8.08 8.47 0.5M
2022-04-27 8.34 8.48 8.25 8.30 0.7M
2022-04-26 8.34 8.41 8.13 8.17 0.9M
2022-04-25 8.45 8.52 8.07 8.29 0.9M
2022-04-22 8.94 9.07 8.55 8.71 1.2M
2022-04-21 9.43 9.43 8.88 8.94 0.8M
2022-04-20 9.54 9.67 9.30 9.43 0.5M
2022-04-19 9.41 9.66 9.23 9.61 0.7M
2022-04-18 9.63 9.68 9.48 9.50 0.6M
2022-04-14 9.54 9.74 9.50 9.55 0.7M
2022-04-13 9.28 9.53 9.17 9.51 0.8M
2022-04-12 8.88 9.29 8.88 9.15 0.9M
2022-04-11 8.89 9.00 8.73 8.75 0.9M
2022-04-08 8.95 9.10 8.75 8.95 0.9M
2022-04-07 8.69 8.97 8.59 8.93 0.6M
2022-04-06 8.78 8.79 8.61 8.73 1.0M
2022-04-05 8.89 9.06 8.64 8.68 0.9M
2022-04-04 9.11 9.11 8.74 8.87 0.6M
2022-04-01 8.86 9.12 8.86 9.03 0.6M
2022-03-31 8.76 9.00 8.76 8.91 1.7M
2022-03-30 8.98 9.28 8.84 8.85 1.0M
2022-03-29 8.72 8.84 8.53 8.84 0.9M
2022-03-28 9.03 9.12 8.85 8.92 1.0M
2022-03-25 9.23 9.35 9.15 9.20 0.9M
2022-03-24 8.92 9.20 8.84 9.11 0.8M
2022-03-23 8.86 9.08 8.86 8.92 0.9M
2022-03-22 8.96 9.01 8.68 8.80 0.8M
2022-03-21 8.68 9.12 8.68 8.91 0.8M
2022-03-18 8.44 8.54 8.18 8.53 2.5M
2022-03-17 8.33 8.60 8.33 8.51 0.9M
2022-03-16 8.31 8.37 8.05 8.16 1.3M
2022-03-15 8.00 8.41 7.85 8.30 0.9M
2022-03-14 8.54 8.56 8.15 8.19 1.1M
2022-03-11 8.75 8.86 8.63 8.70 0.8M
2022-03-10 8.61 8.93 8.57 8.87 1.4M
2022-03-09 8.54 8.68 8.33 8.57 1.1M
2022-03-08 8.69 8.89 8.29 8.54 1.9M
2022-03-07 9.75 9.79 8.80 8.91 2.1M
2022-03-04 9.34 9.82 9.24 9.73 2.1M
2022-03-03 8.79 9.33 8.57 9.28 2.3M
2022-03-02 8.48 8.87 8.48 8.78 1.1M
2022-03-01 7.98 8.37 7.98 8.36 2.1M
2022-02-28 7.83 8.04 7.80 7.93 1.0M
2022-02-25 7.53 7.84 7.53 7.83 0.5M
2022-02-24 7.60 7.60 7.32 7.54 1.2M
2022-02-23 7.76 7.91 7.66 7.67 0.4M
2022-02-22 7.79 7.93 7.66 7.72 1.0M
2022-02-18 7.73 7.81 7.67 7.73 0.6M
2022-02-17 7.63 7.95 7.63 7.79 0.8M
2022-02-16 7.57 7.77 7.55 7.70 0.5M
2022-02-15 7.63 7.72 7.50 7.66 0.5M
2022-02-14 7.76 7.78 7.65 7.71 0.7M
2022-02-11 7.59 7.74 7.56 7.70 0.5M
2022-02-10 7.72 7.87 7.59 7.65 0.6M
2022-02-09 7.85 7.90 7.72 7.82 0.6M
2022-02-08 7.57 7.82 7.57 7.82 1.1M
2022-02-07 7.61 7.68 7.44 7.53 0.9M
2022-02-04 7.57 7.68 7.44 7.60 1.0M
2022-02-03 7.13 7.75 7.12 7.49 1.6M
2022-02-02 7.00 7.34 6.94 7.11 1.3M
2022-02-01 6.74 7.00 6.66 6.92 0.9M
2022-01-31 6.81 6.98 6.73 6.85 0.8M
2022-01-28 6.81 6.88 6.64 6.88 0.6M
2022-01-27 6.88 6.98 6.73 6.80 0.5M
2022-01-26 7.01 7.09 6.71 6.80 0.5M
2022-01-25 6.74 6.95 6.59 6.88 0.8M
2022-01-24 6.65 6.87 6.44 6.82 1.0M
2022-01-21 7.10 7.10 6.77 6.77 1.0M
2022-01-20 7.52 7.64 7.21 7.22 0.5M
2022-01-19 7.52 7.62 7.44 7.52 0.6M
2022-01-18 7.50 7.56 7.36 7.43 0.7M
2022-01-14 7.44 7.56 7.36 7.49 0.5M
2022-01-13 7.44 7.64 7.43 7.46 0.7M
2022-01-12 7.20 7.49 7.18 7.43 1.2M
2022-01-11 7.09 7.19 7.00 7.16 0.7M
2022-01-10 7.13 7.16 6.98 7.10 0.6M
2022-01-07 6.99 7.13 6.94 7.08 0.5M
2022-01-06 7.12 7.17 6.94 6.98 0.6M
2022-01-05 6.92 7.20 6.91 7.04 0.8M
2022-01-04 6.86 6.99 6.83 6.88 0.5M
2022-01-03 6.62 7.00 6.62 6.82 0.6M