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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.960 -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 24, 2025 8.000 8.060 7.950 7.960 375,115 -0.03(-0.38%)
Oct 23, 2025 7.990 8.085 7.940 7.990 703,132 +0.02(+0.25%)
Oct 22, 2025 8.070 8.140 7.835 7.970 849,469 -0.17(-2.09%)
Oct 21, 2025 8.230 8.230 8.020 8.140 893,914 -0.20(-2.40%)
Oct 20, 2025 8.140 8.360 8.110 8.340 726,771 +0.30(+3.73%)
Oct 17, 2025 8.070 8.180 8.015 8.040 641,613 -0.16(-1.95%)
Oct 16, 2025 8.290 8.398 8.050 8.200 1,103,783 -0.04(-0.49%)
Oct 15, 2025 8.620 8.650 8.200 8.240 1,056,979 -0.34(-3.96%)
Oct 14, 2025 8.440 8.677 8.360 8.580 802,694 -0.01(-0.12%)
Oct 13, 2025 8.470 8.680 8.390 8.590 1,132,875 +0.34(+4.12%)
Oct 10, 2025 8.550 8.690 8.250 8.250 871,888 -0.33(-3.85%)
Oct 09, 2025 8.550 8.716 8.510 8.580 689,286 +0.07(+0.82%)
Oct 08, 2025 8.500 8.555 8.440 8.510 831,569 +0.08(+0.95%)
Oct 07, 2025 8.360 8.570 8.360 8.430 701,779 +0.07(+0.84%)
Oct 06, 2025 8.530 8.630 8.350 8.360 833,523 -0.07(-0.83%)
Oct 03, 2025 8.480 8.585 8.415 8.430 839,884 -0.02(-0.24%)
Oct 02, 2025 8.400 8.510 8.300 8.450 837,942 +0.01(+0.12%)
Oct 01, 2025 8.170 8.560 8.170 8.440 1,019,714 +0.28(+3.43%)
Sep 30, 2025 8.050 8.195 8.045 8.160 682,474 +0.03(+0.37%)
Sep 29, 2025 8.240 8.270 8.090 8.130 837,574 -0.07(-0.85%)
Sep 26, 2025 8.020 8.220 8.010 8.200 699,942 +0.12(+1.49%)
Sep 25, 2025 8.080 8.340 8.045 8.080 802,600 -0.04(-0.49%)
Sep 24, 2025 7.890 8.155 7.890 8.120 794,458 +0.23(+2.92%)
Sep 23, 2025 7.920 8.040 7.855 7.890 697,603 +0.05(+0.64%)
Sep 22, 2025 7.910 7.915 7.710 7.840 746,988 -0.08(-1.01%)
Sep 19, 2025 7.960 8.000 7.900 7.920 1,552,287 -0.02(-0.25%)
Sep 18, 2025 7.850 8.020 7.830 7.940 715,069 +0.11(+1.40%)
Sep 17, 2025 7.850 8.030 7.785 7.830 854,605 -0.08(-1.01%)
Sep 16, 2025 7.920 7.940 7.830 7.910 874,716 +0.01(+0.13%)
Sep 15, 2025 7.800 8.010 7.800 7.900 782,480 +0.17(+2.20%)
Sep 12, 2025 7.710 7.770 7.645 7.730 572,129 -0.04(-0.51%)
Sep 11, 2025 7.650 7.825 7.650 7.770 858,245 +0.02(+0.26%)
Sep 10, 2025 7.550 7.750 7.530 7.750 774,306 +0.20(+2.65%)
Sep 09, 2025 7.700 7.780 7.540 7.550 700,702 -0.14(-1.82%)
Sep 08, 2025 7.880 7.900 7.680 7.690 712,472 -0.19(-2.41%)
Sep 05, 2025 7.570 7.900 7.570 7.880 875,694 +0.27(+3.55%)
Sep 04, 2025 7.550 7.615 7.495 7.610 808,287 +0.05(+0.66%)
Sep 03, 2025 7.560 7.660 7.490 7.560 967,082 -0.05(-0.66%)
Sep 02, 2025 7.660 7.670 7.510 7.610 1,028,086 -0.11(-1.42%)
Aug 29, 2025 7.510 7.750 7.510 7.720 705,144 +0.13(+1.71%)
Aug 28, 2025 7.540 7.620 7.420 7.590 860,314 +0.10(+1.34%)
Aug 27, 2025 7.360 7.500 7.360 7.490 668,903 +0.09(+1.22%)
Aug 26, 2025 7.440 7.470 7.355 7.400 960,237 -0.07(-0.94%)
Aug 25, 2025 7.590 7.665 7.450 7.470 848,776 -0.10(-1.32%)
Aug 22, 2025 7.420 7.605 7.365 7.570 1,390,944 +0.12(+1.61%)
Aug 21, 2025 7.450 7.569 7.375 7.450 1,388,159 -0.03(-0.40%)
Aug 20, 2025 7.570 7.580 7.480 7.480 1,051,876 -0.07(-0.93%)
Aug 19, 2025 7.590 7.690 7.480 7.550 1,079,228 -0.01(-0.13%)
Aug 18, 2025 7.690 7.740 7.545 7.560 1,337,631 +0.02(+0.27%)
Aug 15, 2025 7.750 7.750 7.480 7.540 1,269,683 -0.17(-2.20%)
Aug 14, 2025 7.749 7.773 7.548 7.710 1,173,312 -0.16(-2.00%)
Aug 13, 2025 7.907 7.981 7.779 7.868 1,359,331 -0.09(-1.11%)
Aug 12, 2025 7.710 8.082 7.705 7.956 1,497,657 +0.28(+3.59%)
Aug 11, 2025 7.385 7.769 7.218 7.680 2,596,076 +0.31(+4.14%)
Aug 08, 2025 7.375 7.548 7.346 7.375 740,414 +0.05(+0.67%)
Aug 07, 2025 7.296 7.429 7.213 7.326 900,064 +0.17(+2.34%)
Aug 06, 2025 7.385 7.444 7.129 7.159 1,012,148 -0.27(-3.58%)
Aug 05, 2025 7.218 7.469 7.208 7.424 1,304,681 +0.22(+3.01%)
Aug 04, 2025 7.198 7.287 7.134 7.208 1,185,780 +0.09(+1.24%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.