SunCoke Energy Inc (SXC)

SXC
🏛️ Vereinigte Staaten →
8.13
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 10.70 10.79 10.63 10.70 1.1M
2024-12-30 10.66 10.76 10.56 10.65 0.8M
2024-12-27 10.62 10.67 10.46 10.62 1.8M
2024-12-26 10.77 10.78 10.67 10.71 0.6M
2024-12-24 10.86 10.91 10.75 10.78 0.3M
2024-12-23 10.89 11.07 10.85 10.87 0.9M
2024-12-20 10.85 11.23 10.85 10.94 6.5M
2024-12-19 11.27 11.37 10.78 10.99 1.8M
2024-12-18 11.58 11.81 11.09 11.17 1.5M
2024-12-17 11.75 11.75 11.35 11.51 1.0M
2024-12-16 11.83 11.89 11.67 11.82 1.0M
2024-12-13 11.96 11.98 11.85 11.91 0.5M
2024-12-12 12.10 12.10 11.82 11.98 0.5M
2024-12-11 12.25 12.28 12.14 12.20 0.9M
2024-12-10 12.17 12.30 12.03 12.20 1.5M
2024-12-09 12.47 12.62 12.17 12.22 0.6M
2024-12-06 12.44 12.44 12.08 12.19 0.6M
2024-12-05 12.46 12.56 12.31 12.46 0.4M
2024-12-04 12.64 12.69 12.38 12.48 0.4M
2024-12-03 12.63 12.71 12.51 12.60 0.6M
2024-12-02 12.48 12.67 12.37 12.62 0.9M
2024-11-29 12.53 12.63 12.42 12.46 0.5M
2024-11-27 12.36 12.61 12.28 12.48 0.5M
2024-11-26 12.55 12.63 12.28 12.30 1.1M
2024-11-25 12.71 12.76 12.55 12.56 0.7M
2024-11-22 12.65 12.82 12.65 12.72 0.6M
2024-11-21 12.60 12.80 12.56 12.62 0.6M
2024-11-20 12.51 12.72 12.51 12.57 0.5M
2024-11-19 12.33 12.53 12.29 12.51 0.6M
2024-11-18 12.33 12.71 12.33 12.44 0.7M
2024-11-15 12.40 12.52 12.18 12.23 0.7M
2024-11-14 12.44 12.55 12.16 12.29 0.7M
2024-11-13 12.61 12.65 12.33 12.51 1.1M
2024-11-12 12.69 12.70 12.38 12.57 1.0M
2024-11-11 12.55 12.81 12.45 12.64 0.8M
2024-11-08 12.33 12.55 12.18 12.54 1.1M
2024-11-07 12.21 12.50 12.11 12.33 1.5M
2024-11-06 11.50 12.23 11.45 12.19 1.4M
2024-11-05 10.45 11.06 10.32 11.01 1.2M
2024-11-04 9.85 10.59 9.85 10.49 1.4M
2024-11-01 10.23 10.31 9.67 9.82 1.9M
2024-10-31 9.60 10.43 9.59 10.31 1.6M
2024-10-30 8.52 8.76 8.52 8.62 0.5M
2024-10-29 8.59 8.70 8.57 8.62 0.5M
2024-10-28 8.57 8.70 8.57 8.66 0.4M
2024-10-25 8.51 8.67 8.50 8.54 0.5M
2024-10-24 8.45 8.50 8.31 8.45 0.6M
2024-10-23 8.40 8.55 8.37 8.46 0.5M
2024-10-22 8.47 8.51 8.40 8.45 0.6M
2024-10-21 8.77 8.77 8.46 8.47 0.7M
2024-10-18 8.84 8.86 8.74 8.76 0.6M
2024-10-17 8.67 8.85 8.64 8.78 0.6M
2024-10-16 8.68 8.81 8.61 8.68 0.5M
2024-10-15 8.63 8.73 8.56 8.59 0.5M
2024-10-14 8.61 8.80 8.54 8.77 0.5M
2024-10-11 8.54 8.71 8.54 8.67 0.4M
2024-10-10 8.49 8.60 8.38 8.53 0.5M
2024-10-09 8.33 8.51 8.31 8.50 0.4M
2024-10-08 8.42 8.42 8.12 8.38 0.7M
2024-10-07 8.41 8.57 8.39 8.55 0.9M
2024-10-04 8.64 8.66 8.41 8.43 0.4M
2024-10-03 8.50 8.59 8.45 8.48 0.6M
2024-10-02 8.71 8.79 8.54 8.59 0.5M
2024-10-01 8.66 8.70 8.52 8.69 0.6M
2024-09-30 8.66 8.74 8.61 8.68 0.7M
2024-09-27 8.55 8.73 8.49 8.68 0.7M
2024-09-26 8.50 8.74 8.44 8.47 0.9M
2024-09-25 8.31 8.33 8.17 8.31 1.0M
2024-09-24 8.27 8.51 8.27 8.33 1.5M
2024-09-23 8.24 8.37 8.09 8.11 0.9M
2024-09-20 8.09 8.38 8.05 8.16 14.8M
2024-09-19 8.29 8.33 8.10 8.24 1.4M
2024-09-18 8.11 8.34 7.99 8.01 1.3M
2024-09-17 8.05 8.10 7.93 8.07 1.8M
2024-09-16 7.98 8.01 7.84 7.98 1.8M
2024-09-13 7.87 8.06 7.82 7.96 1.0M
2024-09-12 7.79 7.89 7.72 7.76 1.3M
2024-09-11 7.72 7.72 7.47 7.71 0.8M
2024-09-10 7.89 7.89 7.66 7.75 1.1M
2024-09-09 8.17 8.18 7.88 7.89 1.0M
2024-09-06 8.30 8.32 8.04 8.17 0.9M
2024-09-05 8.44 8.50 8.27 8.33 0.9M
2024-09-04 8.41 8.53 8.36 8.40 0.7M
2024-09-03 8.91 8.91 8.40 8.42 1.0M
2024-08-30 8.98 9.01 8.84 8.96 0.8M
2024-08-29 8.94 9.11 8.88 8.95 0.7M
2024-08-28 8.71 8.90 8.67 8.84 0.6M
2024-08-27 8.85 8.90 8.72 8.78 0.7M
2024-08-26 8.89 8.89 8.72 8.72 1.0M
2024-08-23 8.70 8.81 8.57 8.74 0.8M
2024-08-22 8.74 8.78 8.48 8.60 2.1M
2024-08-21 8.73 8.91 8.71 8.79 0.7M
2024-08-20 8.70 8.70 8.56 8.60 0.6M
2024-08-19 8.86 8.94 8.68 8.72 0.6M
2024-08-16 8.72 8.84 8.70 8.81 1.3M
2024-08-15 8.65 8.83 8.64 8.77 0.8M
2024-08-14 8.74 8.79 8.47 8.63 0.9M
2024-08-13 8.89 8.94 8.64 8.73 0.7M
2024-08-12 8.81 8.89 8.54 8.85 1.3M
2024-08-09 8.89 8.95 8.79 8.80 0.7M
2024-08-08 8.86 8.96 8.77 8.84 1.4M
2024-08-07 9.09 9.14 8.68 8.74 0.9M
2024-08-06 9.19 9.23 8.89 8.94 1.4M
2024-08-05 9.54 9.54 8.97 9.21 1.8M
2024-08-02 10.02 10.10 9.63 9.82 1.5M
2024-08-01 11.70 11.77 10.32 10.37 1.3M
2024-07-31 10.75 11.85 10.75 11.70 1.7M
2024-07-30 10.92 10.97 10.77 10.87 0.5M
2024-07-29 11.16 11.20 10.82 10.93 0.4M
2024-07-26 11.12 11.22 10.99 11.13 0.6M
2024-07-25 10.82 11.08 10.73 10.97 0.5M
2024-07-24 11.14 11.21 10.76 10.77 0.6M
2024-07-23 10.89 11.19 10.81 11.12 0.6M
2024-07-22 10.92 11.01 10.69 10.94 0.5M
2024-07-19 10.98 10.98 10.78 10.90 0.4M
2024-07-18 10.94 11.05 10.88 11.01 0.5M
2024-07-17 10.81 11.11 10.80 10.99 0.6M
2024-07-16 10.57 10.94 10.43 10.86 0.5M
2024-07-15 10.38 10.68 10.35 10.53 0.6M
2024-07-12 10.30 10.39 10.17 10.28 0.4M
2024-07-11 9.95 10.18 9.88 10.14 0.5M
2024-07-10 9.76 9.81 9.70 9.81 0.4M
2024-07-09 9.85 9.91 9.71 9.72 0.3M
2024-07-08 9.96 10.06 9.89 9.91 0.3M
2024-07-05 10.14 10.14 9.86 9.88 0.4M
2024-07-03 10.08 10.39 10.08 10.23 0.4M
2024-07-02 10.05 10.16 10.02 10.09 0.4M
2024-07-01 9.90 10.07 9.88 10.04 0.6M
2024-06-28 9.67 9.81 9.58 9.80 1.4M
2024-06-27 9.63 9.65 9.47 9.54 0.4M
2024-06-26 9.39 9.60 9.39 9.59 0.4M
2024-06-25 9.59 9.61 9.42 9.49 0.4M
2024-06-24 9.65 9.76 9.60 9.60 0.6M
2024-06-21 9.74 9.77 9.51 9.59 2.3M
2024-06-20 9.65 9.91 9.60 9.74 0.5M
2024-06-18 9.49 9.64 9.47 9.63 0.4M
2024-06-17 9.34 9.55 9.32 9.48 0.6M
2024-06-14 9.48 9.54 9.42 9.44 0.3M
2024-06-13 9.59 9.63 9.45 9.58 0.4M
2024-06-12 9.87 9.87 9.60 9.62 0.4M
2024-06-11 9.66 9.66 9.57 9.62 0.4M
2024-06-10 9.70 9.80 9.65 9.77 0.5M
2024-06-07 9.83 9.85 9.65 9.75 0.5M
2024-06-06 9.95 10.01 9.90 9.91 0.4M
2024-06-05 9.88 9.95 9.77 9.91 0.5M
2024-06-04 10.49 10.50 9.82 9.87 0.6M
2024-06-03 10.69 10.71 10.51 10.60 0.6M
2024-05-31 10.31 10.55 10.31 10.55 0.4M
2024-05-30 10.28 10.38 10.25 10.31 0.3M
2024-05-29 10.34 10.51 10.22 10.26 0.5M
2024-05-28 10.70 10.73 10.52 10.52 1.0M
2024-05-24 10.67 10.67 10.54 10.63 0.3M
2024-05-23 10.59 10.64 10.44 10.59 0.6M
2024-05-22 10.56 10.66 10.49 10.58 0.7M
2024-05-21 10.51 10.67 10.51 10.66 0.3M
2024-05-20 10.51 10.70 10.44 10.52 0.4M
2024-05-17 10.62 10.64 10.51 10.52 0.4M
2024-05-16 10.46 10.59 10.38 10.56 0.4M
2024-05-15 10.37 10.49 10.30 10.44 0.4M
2024-05-14 10.45 10.48 10.28 10.31 0.5M
2024-05-13 10.35 10.43 10.24 10.37 0.5M
2024-05-10 10.49 10.51 10.24 10.31 0.6M
2024-05-09 10.30 10.46 10.26 10.45 0.4M
2024-05-08 10.16 10.32 10.11 10.31 1.1M
2024-05-07 10.31 10.39 10.22 10.23 0.8M
2024-05-06 10.32 10.44 10.26 10.28 0.6M
2024-05-03 10.23 10.35 10.09 10.31 0.7M
2024-05-02 9.87 10.19 9.87 10.13 0.7M
2024-05-01 10.24 10.38 9.62 9.85 1.3M
2024-04-30 10.52 10.52 10.30 10.31 0.9M
2024-04-29 10.64 10.64 10.45 10.58 0.6M
2024-04-26 10.57 10.65 10.51 10.57 0.6M
2024-04-25 10.35 10.49 10.17 10.47 1.0M
2024-04-24 10.69 10.71 10.25 10.38 0.9M
2024-04-23 10.66 10.83 10.51 10.70 0.7M
2024-04-22 10.70 10.81 10.63 10.76 0.4M
2024-04-19 10.63 10.89 10.58 10.73 0.6M
2024-04-18 10.78 10.91 10.59 10.64 0.5M
2024-04-17 10.98 11.03 10.71 10.74 0.6M
2024-04-16 10.51 10.85 10.44 10.82 0.5M
2024-04-15 10.68 10.79 10.57 10.61 0.4M
2024-04-12 10.84 10.90 10.54 10.57 0.4M
2024-04-11 10.74 10.88 10.72 10.82 0.5M
2024-04-10 10.77 10.89 10.58 10.74 0.6M
2024-04-09 11.32 11.39 10.85 10.97 0.6M
2024-04-08 11.27 11.39 11.18 11.26 0.5M
2024-04-05 11.15 11.25 11.07 11.18 0.5M
2024-04-04 11.36 11.47 11.10 11.15 0.5M
2024-04-03 11.13 11.38 11.13 11.32 0.7M
2024-04-02 11.26 11.35 11.00 11.12 0.8M
2024-04-01 11.30 11.40 11.21 11.27 0.5M
2024-03-28 11.29 11.48 11.23 11.27 0.7M
2024-03-27 10.92 11.31 10.90 11.29 0.8M
2024-03-26 10.92 10.99 10.66 10.83 0.9M
2024-03-25 11.11 11.32 10.87 10.88 0.5M
2024-03-22 11.22 11.32 11.06 11.07 0.6M
2024-03-21 10.96 11.23 10.93 11.23 0.9M
2024-03-20 10.69 10.98 10.61 10.90 0.8M
2024-03-19 10.65 10.76 10.63 10.74 0.9M
2024-03-18 10.76 10.85 10.60 10.68 0.9M
2024-03-15 10.71 10.92 10.49 10.70 10.8M
2024-03-14 11.00 11.04 10.66 10.79 1.2M
2024-03-13 11.12 11.24 10.97 10.98 1.3M
2024-03-12 11.20 11.25 10.95 11.11 1.1M
2024-03-11 10.83 11.23 10.78 11.20 1.6M
2024-03-08 11.03 11.19 10.71 10.83 0.7M
2024-03-07 10.78 11.01 10.71 10.95 0.8M
2024-03-06 10.68 10.80 10.62 10.68 0.5M
2024-03-05 10.70 10.83 10.59 10.60 0.5M
2024-03-04 10.83 11.07 10.74 10.77 0.8M
2024-03-01 10.80 10.98 10.73 10.80 0.5M
2024-02-29 10.51 10.75 10.44 10.71 1.1M
2024-02-28 10.91 10.92 10.30 10.34 0.7M
2024-02-27 11.10 11.21 10.95 11.03 0.5M
2024-02-26 10.84 11.07 10.72 11.00 0.6M
2024-02-23 10.90 10.95 10.70 10.84 0.5M
2024-02-22 10.78 10.97 10.68 10.96 0.7M
2024-02-21 10.76 10.87 10.75 10.82 0.7M
2024-02-20 10.91 10.91 10.56 10.73 1.4M
2024-02-16 11.26 11.30 11.03 11.03 0.6M
2024-02-15 11.11 11.31 11.11 11.28 0.8M
2024-02-14 11.01 11.13 10.87 11.09 1.0M
2024-02-13 11.07 11.17 10.90 10.99 0.9M
2024-02-12 11.21 11.43 11.21 11.31 0.5M
2024-02-09 11.18 11.31 11.07 11.21 0.6M
2024-02-08 10.96 11.20 10.84 11.18 1.3M
2024-02-07 11.04 11.07 10.90 11.03 0.6M
2024-02-06 11.00 11.25 10.95 11.05 0.9M
2024-02-05 11.26 11.26 10.81 10.97 0.9M
2024-02-02 10.66 11.44 10.57 11.39 0.9M
2024-02-01 10.93 11.17 10.51 10.71 1.1M
2024-01-31 10.40 10.55 10.23 10.25 1.0M
2024-01-30 10.26 10.42 10.20 10.38 0.4M
2024-01-29 10.36 10.38 10.18 10.34 0.4M
2024-01-26 10.39 10.40 10.25 10.36 0.4M
2024-01-25 10.67 10.70 10.20 10.30 0.6M
2024-01-24 10.69 10.69 10.50 10.53 0.4M
2024-01-23 10.66 10.70 10.48 10.53 0.5M
2024-01-22 10.43 10.60 10.33 10.52 0.6M
2024-01-19 10.28 10.43 10.22 10.41 0.5M
2024-01-18 10.16 10.29 10.10 10.25 0.7M
2024-01-17 9.96 10.19 9.88 10.12 0.6M
2024-01-16 10.42 10.42 10.14 10.15 0.7M
2024-01-12 10.72 10.72 10.49 10.56 0.3M
2024-01-11 10.61 10.63 10.40 10.53 0.7M
2024-01-10 10.78 10.78 10.59 10.63 0.4M
2024-01-09 10.79 10.87 10.65 10.81 0.6M
2024-01-08 10.89 10.89 10.61 10.88 0.4M
2024-01-05 10.77 10.95 10.76 10.89 0.9M
2024-01-04 10.79 10.97 10.74 10.83 0.6M
2024-01-03 10.73 11.06 10.64 10.80 0.7M
2024-01-02 10.68 10.85 10.59 10.76 0.6M