SunCoke Energy

SXC
🏛️ usa →
8.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.97 10.97 10.73 10.74 0.5M
2023-12-28 11.03 11.06 10.95 10.97 0.4M
2023-12-27 11.01 11.21 11.01 11.13 0.4M
2023-12-26 10.98 11.09 10.89 11.03 0.4M
2023-12-22 10.82 10.98 10.81 10.90 0.4M
2023-12-21 10.64 10.75 10.62 10.75 0.5M
2023-12-20 10.51 10.82 10.45 10.56 0.6M
2023-12-19 10.10 10.54 10.09 10.53 1.1M
2023-12-18 9.94 10.11 9.85 10.05 0.6M
2023-12-15 9.72 9.95 9.63 9.87 3.1M
2023-12-14 9.69 9.78 9.61 9.67 0.6M
2023-12-13 9.24 9.54 9.12 9.50 0.7M
2023-12-12 9.50 9.50 9.24 9.31 0.4M
2023-12-11 9.32 9.52 9.17 9.52 0.6M
2023-12-08 9.36 9.44 9.25 9.34 0.5M
2023-12-07 9.36 9.43 9.26 9.39 0.8M
2023-12-06 9.42 9.64 9.30 9.33 0.4M
2023-12-05 9.57 9.59 9.41 9.43 0.4M
2023-12-04 9.38 9.59 9.27 9.58 0.6M
2023-12-01 9.33 9.61 9.25 9.46 0.7M
2023-11-30 9.19 9.35 9.11 9.31 0.6M
2023-11-29 9.10 9.15 8.96 9.14 0.6M
2023-11-28 9.10 9.10 8.97 9.02 0.6M
2023-11-27 9.13 9.18 9.03 9.05 0.7M
2023-11-24 9.00 9.21 9.00 9.14 0.2M
2023-11-22 8.91 9.07 8.85 9.04 0.4M
2023-11-21 8.90 8.99 8.86 8.94 0.4M
2023-11-20 8.96 9.01 8.84 8.87 0.6M
2023-11-17 8.96 9.05 8.84 8.97 0.5M
2023-11-16 8.84 8.91 8.76 8.86 0.5M
2023-11-15 8.91 9.09 8.86 8.86 0.6M
2023-11-14 8.82 8.96 8.78 8.94 0.6M
2023-11-13 8.73 8.78 8.63 8.67 0.4M
2023-11-10 8.54 8.74 8.45 8.73 0.5M
2023-11-09 8.50 8.67 8.45 8.51 0.6M
2023-11-08 8.51 8.60 8.35 8.41 1.1M
2023-11-07 8.97 8.97 8.37 8.42 1.4M
2023-11-06 9.21 9.22 8.91 9.12 0.8M
2023-11-03 9.25 9.40 9.12 9.17 0.8M
2023-11-02 9.07 9.32 8.92 9.08 1.0M
2023-11-01 9.00 9.15 8.08 8.93 1.4M
2023-10-31 9.58 9.64 9.45 9.51 0.4M
2023-10-30 9.66 9.75 9.51 9.58 0.4M
2023-10-27 9.57 9.59 9.45 9.55 0.4M
2023-10-26 9.47 9.67 9.45 9.51 0.6M
2023-10-25 9.43 9.52 9.35 9.45 0.7M
2023-10-24 9.36 9.53 9.36 9.46 0.4M
2023-10-23 9.36 9.42 9.26 9.26 0.7M
2023-10-20 9.58 9.59 9.41 9.41 0.7M
2023-10-19 9.72 9.73 9.52 9.55 1.1M
2023-10-18 9.87 9.87 9.71 9.75 0.8M
2023-10-17 9.64 9.98 9.64 9.94 0.7M
2023-10-16 9.87 9.92 9.62 9.69 0.5M
2023-10-13 9.88 9.96 9.75 9.76 0.5M
2023-10-12 9.96 9.98 9.63 9.85 0.6M
2023-10-11 9.86 9.97 9.84 9.97 0.3M
2023-10-10 9.85 9.96 9.85 9.86 0.4M
2023-10-09 9.61 9.92 9.61 9.84 0.3M
2023-10-06 9.53 9.77 9.51 9.67 0.4M
2023-10-05 9.48 9.65 9.45 9.51 0.5M
2023-10-04 9.80 9.82 9.52 9.56 0.5M
2023-10-03 9.83 9.91 9.74 9.82 0.4M
2023-10-02 10.10 10.12 9.83 9.90 0.9M
2023-09-29 10.27 10.30 10.14 10.15 1.1M
2023-09-28 10.19 10.37 10.19 10.22 0.9M
2023-09-27 9.89 10.29 9.86 10.14 1.0M
2023-09-26 9.79 9.90 9.73 9.82 1.1M
2023-09-25 9.70 9.88 9.62 9.85 0.5M
2023-09-22 9.76 9.86 9.69 9.72 0.7M
2023-09-21 9.71 9.85 9.65 9.73 0.6M
2023-09-20 9.64 10.00 9.64 9.82 1.0M
2023-09-19 9.61 9.68 9.53 9.64 0.6M
2023-09-18 9.65 9.73 9.48 9.57 0.9M
2023-09-15 9.58 9.72 9.50 9.59 2.2M
2023-09-14 9.31 9.63 9.28 9.60 0.5M
2023-09-13 9.15 9.26 9.12 9.23 0.5M
2023-09-12 9.09 9.26 9.06 9.15 0.4M
2023-09-11 9.01 9.30 9.01 9.14 0.6M
2023-09-08 9.04 9.04 8.84 8.85 0.7M
2023-09-07 9.13 9.16 8.99 9.04 0.8M
2023-09-06 9.24 9.39 9.06 9.20 0.7M
2023-09-05 9.53 9.54 9.15 9.24 0.7M
2023-09-01 9.46 9.73 9.40 9.67 0.7M
2023-08-31 9.30 9.39 9.22 9.30 0.5M
2023-08-30 9.27 9.35 9.23 9.26 0.3M
2023-08-29 9.18 9.32 9.13 9.29 0.3M
2023-08-28 9.05 9.24 9.05 9.17 0.7M
2023-08-25 9.08 9.09 8.91 9.04 0.3M
2023-08-24 8.99 9.08 8.91 9.00 0.5M
2023-08-23 9.09 9.13 9.02 9.09 0.3M
2023-08-22 9.12 9.19 9.04 9.08 0.6M
2023-08-21 9.18 9.24 9.02 9.04 0.4M
2023-08-18 9.02 9.24 9.00 9.17 0.7M
2023-08-17 9.06 9.33 9.02 9.09 0.5M
2023-08-16 9.12 9.18 8.73 8.92 1.1M
2023-08-15 9.06 9.24 8.90 9.21 1.0M
2023-08-14 9.20 9.24 9.01 9.13 0.3M
2023-08-11 9.16 9.26 9.08 9.20 0.3M
2023-08-10 9.29 9.34 9.10 9.19 0.8M
2023-08-09 9.30 9.39 9.20 9.23 0.5M
2023-08-08 9.16 9.33 9.05 9.30 0.4M
2023-08-07 9.20 9.29 9.12 9.27 0.5M
2023-08-04 9.13 9.38 9.12 9.21 0.5M
2023-08-03 9.23 9.35 8.81 9.11 0.7M
2023-08-02 9.89 9.94 9.67 9.82 0.6M
2023-08-01 9.01 9.97 9.00 9.90 1.0M
2023-07-31 8.79 8.93 8.74 8.88 0.5M
2023-07-28 8.67 8.77 8.61 8.70 0.3M
2023-07-27 8.73 8.73 8.55 8.63 0.4M
2023-07-26 8.71 8.82 8.63 8.74 0.4M
2023-07-25 8.66 8.87 8.65 8.74 0.4M
2023-07-24 8.42 8.67 8.42 8.63 0.4M
2023-07-21 8.44 8.46 8.30 8.41 0.4M
2023-07-20 8.30 8.41 8.26 8.40 0.4M
2023-07-19 8.25 8.27 8.12 8.26 0.4M
2023-07-18 8.10 8.28 8.10 8.26 0.3M
2023-07-17 8.10 8.21 8.10 8.11 0.3M
2023-07-14 8.26 8.28 8.10 8.17 0.3M
2023-07-13 8.23 8.33 8.18 8.29 0.5M
2023-07-12 8.34 8.38 8.22 8.23 0.5M
2023-07-11 8.11 8.23 8.11 8.21 0.3M
2023-07-10 8.04 8.25 8.02 8.12 0.5M
2023-07-07 7.86 8.21 7.86 8.13 0.9M
2023-07-06 7.83 7.89 7.67 7.81 0.4M
2023-07-05 8.01 8.02 7.89 7.89 0.4M
2023-07-03 7.89 8.14 7.88 8.09 0.3M
2023-06-30 7.88 7.93 7.79 7.87 1.2M
2023-06-29 7.71 7.92 7.65 7.84 0.4M
2023-06-28 7.79 7.84 7.51 7.65 0.5M
2023-06-27 7.79 7.94 7.64 7.86 0.6M
2023-06-26 7.83 7.93 7.76 7.76 0.5M
2023-06-23 7.86 7.92 7.76 7.83 0.7M
2023-06-22 8.02 8.13 7.86 7.99 0.5M
2023-06-21 8.04 8.16 7.99 8.08 0.6M
2023-06-20 7.75 8.05 7.71 8.02 0.6M
2023-06-16 7.90 7.91 7.65 7.77 2.0M
2023-06-15 7.62 7.88 7.62 7.84 0.6M
2023-06-14 7.81 7.87 7.62 7.66 0.5M
2023-06-13 7.52 7.77 7.52 7.75 0.6M
2023-06-12 7.41 7.54 7.37 7.49 0.5M
2023-06-09 7.64 7.64 7.43 7.43 0.5M
2023-06-08 7.73 7.79 7.53 7.63 0.6M
2023-06-07 7.58 7.79 7.58 7.76 0.6M
2023-06-06 7.28 7.54 7.26 7.52 0.5M
2023-06-05 7.28 7.41 7.17 7.27 0.5M
2023-06-02 7.03 7.37 6.98 7.33 0.6M
2023-06-01 6.83 6.93 6.75 6.86 0.6M
2023-05-31 6.84 6.86 6.71 6.79 1.1M
2023-05-30 7.14 7.17 6.84 6.90 0.5M
2023-05-26 7.24 7.32 7.15 7.19 0.6M
2023-05-25 7.24 7.30 7.18 7.25 0.6M
2023-05-24 7.48 7.51 7.29 7.32 0.5M
2023-05-23 7.52 7.64 7.44 7.52 0.4M
2023-05-22 7.60 7.68 7.52 7.59 0.5M
2023-05-19 7.64 7.67 7.49 7.55 0.8M
2023-05-18 7.45 7.54 7.40 7.53 0.6M
2023-05-17 7.38 7.54 7.31 7.49 0.6M
2023-05-16 7.52 7.59 7.34 7.34 0.7M
2023-05-15 7.63 7.68 7.56 7.61 0.6M
2023-05-12 7.63 7.70 7.50 7.59 0.6M
2023-05-11 7.61 7.68 7.52 7.58 0.6M
2023-05-10 7.97 7.98 7.57 7.74 1.0M
2023-05-09 7.75 8.03 7.75 7.90 0.5M
2023-05-08 7.86 8.07 7.71 7.79 0.7M
2023-05-05 7.55 7.78 7.55 7.71 0.5M
2023-05-04 7.37 7.63 7.37 7.43 0.6M
2023-05-03 7.54 7.68 7.48 7.48 0.6M
2023-05-02 7.67 7.72 7.44 7.58 0.6M
2023-05-01 7.81 7.89 7.69 7.72 0.5M
2023-04-28 7.78 7.85 7.69 7.78 1.5M
2023-04-27 7.84 7.86 7.68 7.81 0.6M
2023-04-26 7.96 8.01 7.80 7.87 0.4M
2023-04-25 8.08 8.10 7.98 7.98 0.4M
2023-04-24 8.22 8.34 8.19 8.22 0.6M
2023-04-21 8.50 8.50 8.13 8.23 0.4M
2023-04-20 8.56 8.61 8.46 8.53 0.4M
2023-04-19 8.55 8.64 8.45 8.62 0.4M
2023-04-18 8.60 8.67 8.51 8.65 0.4M
2023-04-17 8.68 8.69 8.53 8.60 0.4M
2023-04-14 8.73 8.79 8.50 8.60 0.4M
2023-04-13 8.67 8.80 8.65 8.75 0.5M
2023-04-12 8.82 8.82 8.63 8.65 0.5M
2023-04-11 8.76 8.83 8.72 8.74 0.4M
2023-04-10 8.64 8.82 8.62 8.66 0.4M
2023-04-06 8.73 8.73 8.61 8.63 0.4M
2023-04-05 8.70 8.76 8.53 8.68 0.5M
2023-04-04 9.07 9.16 8.62 8.77 0.5M
2023-04-03 9.05 9.16 8.90 9.09 1.0M
2023-03-31 8.93 9.16 8.90 8.98 0.8M
2023-03-30 8.97 8.99 8.82 8.86 0.4M
2023-03-29 8.89 8.97 8.82 8.89 0.6M
2023-03-28 8.67 8.87 8.59 8.79 0.6M
2023-03-27 8.65 8.72 8.54 8.67 0.4M
2023-03-24 8.37 8.63 8.34 8.56 0.5M
2023-03-23 8.59 8.71 8.40 8.49 0.7M
2023-03-22 8.67 8.73 8.47 8.48 0.9M
2023-03-21 8.83 8.87 8.61 8.64 0.9M
2023-03-20 8.60 8.85 8.57 8.64 1.0M
2023-03-17 8.60 8.69 8.48 8.49 3.7M
2023-03-16 8.35 8.83 8.29 8.67 1.2M
2023-03-15 8.76 8.77 8.42 8.51 1.5M
2023-03-14 9.12 9.24 8.84 9.01 0.9M
2023-03-13 9.00 9.21 8.87 8.90 1.0M
2023-03-10 9.55 9.70 9.14 9.19 1.0M
2023-03-09 9.74 9.80 9.52 9.61 0.9M
2023-03-08 9.60 9.71 9.55 9.67 0.5M
2023-03-07 9.79 9.82 9.51 9.58 0.9M
2023-03-06 10.27 10.28 9.72 9.83 1.1M
2023-03-03 10.09 10.43 10.07 10.31 0.9M
2023-03-02 9.79 10.18 9.76 10.09 0.9M
2023-03-01 9.57 9.96 9.53 9.93 1.3M
2023-02-28 9.36 9.60 9.31 9.51 0.9M
2023-02-27 9.12 9.45 9.12 9.38 0.6M
2023-02-24 9.07 9.15 8.89 9.11 0.6M
2023-02-23 9.37 9.48 9.10 9.24 0.6M
2023-02-22 9.29 9.49 9.26 9.33 0.8M
2023-02-21 9.75 9.78 9.25 9.30 0.9M
2023-02-17 9.75 9.84 9.65 9.78 0.6M
2023-02-16 9.58 9.78 9.57 9.73 0.7M
2023-02-15 9.40 9.68 9.29 9.68 1.3M
2023-02-14 9.56 9.68 9.47 9.59 1.0M
2023-02-13 9.47 9.59 9.40 9.54 0.6M
2023-02-10 9.28 9.49 9.22 9.47 0.8M
2023-02-09 9.36 9.44 9.21 9.25 1.0M
2023-02-08 9.54 9.54 9.09 9.24 0.9M
2023-02-07 9.56 9.59 9.41 9.53 1.4M
2023-02-06 9.37 9.65 9.32 9.56 3.4M
2023-02-03 9.15 9.35 9.15 9.23 0.9M
2023-02-02 9.04 9.10 8.77 9.06 0.9M
2023-02-01 9.07 9.13 8.64 9.03 1.1M
2023-01-31 8.90 9.12 8.82 9.11 0.9M
2023-01-30 9.00 9.10 8.87 8.88 0.7M
2023-01-27 9.19 9.25 9.03 9.08 0.5M
2023-01-26 9.27 9.31 9.07 9.22 0.5M
2023-01-25 9.20 9.29 9.09 9.24 0.3M
2023-01-24 9.16 9.27 9.08 9.24 0.4M
2023-01-23 9.23 9.34 9.18 9.25 0.6M
2023-01-20 9.09 9.30 9.00 9.27 0.5M
2023-01-19 8.99 9.11 8.88 9.05 0.5M
2023-01-18 9.23 9.30 9.03 9.03 0.8M
2023-01-17 9.06 9.20 9.06 9.17 0.7M
2023-01-13 8.96 9.11 8.91 9.10 0.5M
2023-01-12 8.78 9.00 8.74 8.99 0.7M
2023-01-11 8.80 8.83 8.64 8.70 0.6M
2023-01-10 8.75 8.79 8.66 8.76 0.5M
2023-01-09 8.99 9.05 8.68 8.68 0.6M
2023-01-06 8.69 8.91 8.66 8.86 0.7M
2023-01-05 8.50 8.61 8.50 8.57 0.7M
2023-01-04 8.25 8.66 8.08 8.60 0.7M
2023-01-03 8.67 8.72 8.40 8.45 1.0M