SunCoke Energy, Inc. (SXC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

10.39

-0.19

(-1.80%)

A partir del 12:57PM EDT. Mercado abierto.

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	10.52	10.50	10.36	10.39	10.39	154,709
29 abr 2024	10.64	10.64	10.45	10.58	10.58	613,800
26 abr 2024	10.57	10.65	10.51	10.57	10.57	503,000
25 abr 2024	10.35	10.49	10.17	10.47	10.47	1,028,400
24 abr 2024	10.69	10.71	10.25	10.38	10.38	913,900
23 abr 2024	10.66	10.83	10.51	10.70	10.70	715,900
22 abr 2024	10.70	10.81	10.63	10.76	10.76	397,600
19 abr 2024	10.63	10.89	10.58	10.73	10.73	568,900
18 abr 2024	10.78	10.91	10.59	10.64	10.64	488,100
17 abr 2024	10.98	11.03	10.71	10.74	10.74	572,300
16 abr 2024	10.51	10.85	10.44	10.82	10.82	523,700
15 abr 2024	10.68	10.79	10.57	10.61	10.61	426,800
12 abr 2024	10.84	10.90	10.54	10.57	10.57	442,900
11 abr 2024	10.74	10.88	10.72	10.82	10.82	466,400
10 abr 2024	10.77	10.89	10.58	10.74	10.74	648,800
09 abr 2024	11.32	11.39	10.85	10.97	10.97	585,700
08 abr 2024	11.27	11.39	11.18	11.26	11.26	451,900
05 abr 2024	11.15	11.25	11.07	11.18	11.18	481,900
04 abr 2024	11.36	11.47	11.10	11.15	11.15	470,800
03 abr 2024	11.13	11.38	11.13	11.32	11.32	695,900
02 abr 2024	11.26	11.35	11.00	11.12	11.12	798,900
01 abr 2024	11.30	11.40	11.21	11.27	11.27	461,300
28 mar 2024	11.29	11.48	11.23	11.27	11.27	728,400
27 mar 2024	10.92	11.31	10.90	11.29	11.29	772,900
26 mar 2024	10.92	10.99	10.66	10.83	10.83	859,700
25 mar 2024	11.11	11.32	10.87	10.88	10.88	467,100
22 mar 2024	11.22	11.32	11.06	11.07	11.07	605,700
21 mar 2024	10.96	11.23	10.93	11.23	11.23	929,300
20 mar 2024	10.69	10.98	10.61	10.90	10.90	753,900
19 mar 2024	10.65	10.76	10.63	10.74	10.74	876,500
18 mar 2024	10.76	10.85	10.60	10.68	10.68	947,000
15 mar 2024	10.71	10.92	10.49	10.70	10.70	10,765,600
14 mar 2024	11.00	11.04	10.66	10.79	10.79	1,208,800
13 mar 2024	11.12	11.24	10.97	10.98	10.98	1,271,800
12 mar 2024	11.20	11.25	10.95	11.11	11.11	1,090,000
11 mar 2024	10.83	11.23	10.78	11.20	11.20	1,565,100
08 mar 2024	11.03	11.19	10.71	10.83	10.83	739,200
07 mar 2024	10.78	11.01	10.71	10.95	10.95	759,900
06 mar 2024	10.68	10.80	10.62	10.68	10.68	531,100
05 mar 2024	10.70	10.83	10.59	10.60	10.60	512,500
04 mar 2024	10.83	11.07	10.74	10.77	10.77	778,300
01 mar 2024	10.80	10.98	10.73	10.80	10.80	513,100
29 feb 2024	10.51	10.75	10.44	10.71	10.71	1,117,400
28 feb 2024	10.91	10.92	10.30	10.34	10.34	693,300
27 feb 2024	11.10	11.21	10.95	11.03	11.03	544,400
26 feb 2024	10.84	11.07	10.72	11.00	11.00	622,000
23 feb 2024	10.90	10.95	10.70	10.84	10.84	467,300
22 feb 2024	10.78	10.97	10.68	10.96	10.96	728,600
21 feb 2024	10.76	10.87	10.75	10.82	10.82	695,500
20 feb 2024	10.91	10.91	10.56	10.73	10.73	1,394,600
16 feb 2024	11.26	11.30	11.03	11.03	11.03	553,600
15 feb 2024	11.11	11.31	11.11	11.28	11.28	811,500
14 feb 2024	11.01	11.13	10.87	11.09	11.09	951,800
14 feb 2024	0.1 Dividendo
13 feb 2024	11.07	11.17	10.90	10.99	10.89	870,900
12 feb 2024	11.21	11.43	11.21	11.31	11.21	549,700
09 feb 2024	11.18	11.31	11.07	11.21	11.11	595,600
08 feb 2024	10.96	11.20	10.84	11.18	11.08	1,346,600
07 feb 2024	11.04	11.07	10.90	11.03	10.93	601,100
06 feb 2024	11.00	11.25	10.95	11.05	10.95	873,100
05 feb 2024	11.26	11.26	10.81	10.97	10.87	855,000
02 feb 2024	10.66	11.44	10.57	11.39	11.29	927,500
01 feb 2024	10.93	11.17	10.51	10.71	10.61	1,057,100
31 ene 2024	10.40	10.55	10.23	10.25	10.16	1,003,900
30 ene 2024	10.26	10.42	10.20	10.38	10.29	408,000
29 ene 2024	10.36	10.38	10.18	10.34	10.25	377,800
26 ene 2024	10.39	10.40	10.25	10.36	10.27	391,100
25 ene 2024	10.67	10.70	10.20	10.30	10.21	613,700
24 ene 2024	10.69	10.69	10.50	10.53	10.43	423,100
23 ene 2024	10.66	10.70	10.48	10.53	10.43	512,100
22 ene 2024	10.43	10.60	10.33	10.52	10.42	570,100
19 ene 2024	10.28	10.43	10.22	10.41	10.32	534,800
18 ene 2024	10.16	10.29	10.10	10.25	10.16	667,300
17 ene 2024	9.96	10.19	9.88	10.12	10.03	554,200
16 ene 2024	10.42	10.42	10.14	10.15	10.06	734,700
12 ene 2024	10.72	10.72	10.49	10.56	10.46	333,900
11 ene 2024	10.61	10.63	10.40	10.53	10.43	716,100
10 ene 2024	10.78	10.78	10.59	10.63	10.53	401,300
09 ene 2024	10.79	10.87	10.65	10.81	10.71	555,200
08 ene 2024	10.89	10.89	10.61	10.88	10.78	414,800
05 ene 2024	10.77	10.95	10.76	10.89	10.79	925,000
04 ene 2024	10.79	10.97	10.74	10.83	10.73	619,200
03 ene 2024	10.73	11.06	10.64	10.80	10.70	728,300
02 ene 2024	10.68	10.85	10.59	10.76	10.66	637,100
29 dic 2023	10.97	10.97	10.73	10.74	10.64	473,800
28 dic 2023	11.03	11.06	10.95	10.97	10.87	356,300
27 dic 2023	11.01	11.21	11.01	11.13	11.03	377,000
26 dic 2023	10.98	11.09	10.89	11.03	10.93	390,200
22 dic 2023	10.82	10.98	10.81	10.90	10.80	389,900
21 dic 2023	10.64	10.75	10.62	10.75	10.65	525,600
20 dic 2023	10.51	10.82	10.45	10.56	10.46	642,200
19 dic 2023	10.10	10.54	10.09	10.53	10.43	1,079,300
18 dic 2023	9.94	10.11	9.85	10.05	9.96	559,100
15 dic 2023	9.72	9.95	9.63	9.87	9.78	3,077,100
14 dic 2023	9.69	9.78	9.61	9.67	9.58	573,300
13 dic 2023	9.24	9.54	9.12	9.50	9.41	745,300
12 dic 2023	9.50	9.50	9.24	9.31	9.23	360,200
11 dic 2023	9.32	9.52	9.17	9.52	9.43	624,600
08 dic 2023	9.36	9.44	9.25	9.34	9.26	461,700
07 dic 2023	9.36	9.43	9.26	9.39	9.30	783,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,067.11-49.06(-0.96%)

Dow Jones37,993.55-392.54(-1.02%)

Nasdaq15,793.52-189.57(-1.19%)

Russell 20001,984.76-31.26(-1.55%)

Petróleo81.67-0.96(-1.16%)

Oro2,307.50-50.20(-2.13%)

SunCoke Energy, Inc. (SXC)

S&P 500
5,067.11
-49.06(-0.96%)

Dow Jones
37,993.55
-392.54(-1.02%)

Nasdaq
15,793.52
-189.57(-1.19%)

Russell 2000
1,984.76
-31.26(-1.55%)

Petróleo
81.67
-0.96(-1.16%)

Oro
2,307.50
-50.20(-2.13%)