Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

SunCoke Energy, Inc. Common Stock (NY: SXC )

9.610 -0.300 (-3.03%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	9.920	10.08	9.515	9.610	788,152	-0.42(-4.19%)
Feb 13, 2025	9.850	10.07	9.770	10.03	1,025,508	+0.20(+2.03%)
Feb 12, 2025	9.790	10.02	9.735	9.830	1,629,319	+0.01(+0.10%)
Feb 11, 2025	9.820	9.895	9.750	9.820	1,147,664	+0.02(+0.20%)
Feb 10, 2025	9.700	10.03	9.700	9.800	2,246,233	+0.30(+3.16%)
Feb 07, 2025	9.640	9.770	9.470	9.500	1,185,027	-0.09(-0.94%)
Feb 06, 2025	9.850	9.861	9.560	9.590	689,418	-0.21(-2.14%)
Feb 05, 2025	9.710	9.820	9.615	9.800	837,592	+0.12(+1.24%)
Feb 04, 2025	9.540	9.700	9.505	9.680	943,074	+0.07(+0.73%)
Feb 03, 2025	9.350	9.780	9.270	9.610	1,701,086	+0.22(+2.34%)
Jan 31, 2025	9.600	9.650	9.300	9.390	1,038,964	-0.25(-2.59%)
Jan 30, 2025	9.920	9.940	9.330	9.640	1,241,993	-0.32(-3.21%)
Jan 29, 2025	9.840	9.990	9.670	9.960	905,204	+0.04(+0.40%)
Jan 28, 2025	10.01	10.11	9.840	9.920	922,856	+0.05(+0.51%)
Jan 27, 2025	10.18	10.20	9.800	9.870	1,124,429	-0.33(-3.24%)
Jan 24, 2025	10.32	10.41	10.15	10.20	496,849	-0.06(-0.58%)
Jan 23, 2025	10.11	10.47	10.11	10.26	633,532	+0.12(+1.18%)
Jan 22, 2025	10.36	10.40	10.11	10.14	1,231,828	-0.24(-2.31%)
Jan 21, 2025	10.34	10.52	10.27	10.38	513,546	+0.07(+0.68%)
Jan 17, 2025	10.33	10.40	10.25	10.31	528,469	+0.06(+0.59%)
Jan 16, 2025	10.30	10.31	10.13	10.25	472,784	-0.08(-0.77%)
Jan 15, 2025	10.26	10.35	10.15	10.33	605,029	+0.26(+2.58%)
Jan 14, 2025	10.20	10.23	10.00	10.07	595,325	-0.10(-0.98%)
Jan 13, 2025	9.930	10.18	9.910	10.17	865,316	+0.19(+1.90%)
Jan 10, 2025	10.12	10.31	9.905	9.980	834,051	-0.20(-1.96%)
Jan 08, 2025	10.17	10.25	10.07	10.18	1,228,160	-0.06(-0.59%)
Jan 07, 2025	10.35	10.46	10.14	10.24	1,857,379	-0.12(-1.16%)
Jan 06, 2025	10.45	10.54	10.30	10.36	1,023,078	-0.03(-0.29%)
Jan 03, 2025	10.61	10.61	10.32	10.39	760,420	-0.18(-1.70%)
Jan 02, 2025	10.85	10.89	10.54	10.57	674,015	-0.13(-1.21%)
Dec 31, 2024				10.70	0	+0.05(+0.47%)
Dec 30, 2024	10.66	10.76	10.56	10.65	791,525	+0.03(+0.28%)
Dec 27, 2024	10.62	10.67	10.46	10.62	1,798,128	-0.09(-0.84%)
Dec 26, 2024	10.77	10.78	10.66	10.71	600,232	-0.07(-0.65%)
Dec 24, 2024	10.86	10.91	10.75	10.78	339,146	-0.09(-0.83%)
Dec 23, 2024	10.89	11.07	10.85	10.87	923,734	-0.07(-0.64%)
Dec 20, 2024	10.85	11.23	10.85	10.94	6,504,408	-0.05(-0.45%)
Dec 19, 2024	11.27	11.37	10.78	10.99	1,522,664	-0.18(-1.61%)
Dec 18, 2024	11.58	11.81	11.09	11.17	1,478,064	-0.34(-2.95%)
Dec 17, 2024	11.75	11.75	11.35	11.51	1,004,193	-0.31(-2.62%)
Dec 16, 2024	11.83	11.88	11.67	11.82	1,116,998	-0.09(-0.76%)
Dec 13, 2024	11.96	11.98	11.85	11.91	526,569	-0.07(-0.58%)
Dec 12, 2024	12.10	12.10	11.81	11.98	535,670	-0.22(-1.80%)
Dec 11, 2024	12.25	12.28	12.13	12.20	944,428	+0.00(+0.00%)
Dec 10, 2024	12.17	12.30	12.03	12.20	1,485,902	-0.02(-0.16%)
Dec 09, 2024	12.47	12.62	12.17	12.22	598,732	+0.03(+0.25%)
Dec 06, 2024	12.44	12.44	12.07	12.19	606,283	-0.27(-2.17%)
Dec 05, 2024	12.46	12.56	12.31	12.46	441,976	-0.02(-0.16%)
Dec 04, 2024	12.64	12.69	12.38	12.48	411,790	-0.12(-0.95%)
Dec 03, 2024	12.63	12.71	12.51	12.60	624,017	-0.02(-0.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SunCoke Energy, Inc. Common Stock (NY: SXC )

Historical Prices