SunCoke Energy, Inc. SXC
NYSE · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$9,63+0,20 (+%2,12)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,61 | +%1,91 | $9,36 | $9,66 | $9,13 | 351,48K |
| 2026-09-30 | $9,43 | +%1,07 | $9,40 | $9,68 | $9,37 | 1,17M |
| 2026-09-29 | $9,33 | -%3,22 | $9,55 | $9,59 | $9,29 | 984,40K |
| 2026-09-28 | $9,64 | +%0,73 | $9,49 | $9,64 | $9,42 | 1,35M |
| 2026-09-25 | $9,57 | -%1,85 | $9,70 | $9,70 | $9,42 | 1,01M |
| 2026-09-24 | $9,75 | -%2,01 | $9,90 | $10,02 | $9,67 | 1,14M |
| 2026-09-23 | $9,95 | +%1,22 | $9,78 | $10,02 | $9,70 | 891,40K |
| 2026-09-22 | $9,83 | +%3,47 | $9,51 | $9,90 | $9,48 | 830,10K |
| 2026-09-21 | $9,50 | +%0,11 | $9,49 | $9,56 | $9,39 | 639,50K |
| 2026-09-18 | $9,49 | -%1,76 | $9,64 | $9,64 | $9,26 | 2,15M |
| 2026-09-17 | $9,66 | +%0,52 | $9,71 | $9,81 | $9,54 | 882,50K |
| 2026-09-16 | $9,61 | +%1,59 | $9,54 | $9,72 | $9,40 | 788,90K |
| 2026-09-15 | $9,46 | -%0,84 | $9,59 | $9,63 | $9,27 | 1,04M |
| 2026-09-14 | $9,54 | -%4,79 | $9,90 | $9,98 | $9,52 | 765,40K |
| 2026-09-11 | $10,02 | -%1,09 | $10,14 | $10,22 | $9,89 | 975,00K |
| 2026-09-10 | $10,13 | -%0,59 | $10,18 | $10,24 | $10,04 | 723,80K |
| 2026-09-09 | $10,19 | -%0,39 | $10,34 | $10,43 | $10,14 | 921,40K |
| 2026-09-08 | $10,23 | -%0,97 | $10,36 | $10,49 | $10,18 | 631,70K |
| 2026-09-04 | $10,33 | +%1,37 | $10,18 | $10,42 | $10,18 | 466,20K |
| 2026-09-03 | $10,19 | -%3,60 | $10,66 | $10,66 | $10,02 | 922,40K |
| 2026-09-02 | $10,57 | +%3,53 | $10,24 | $10,68 | $10,24 | 850,10K |
| 2026-09-01 | $10,21 | -%1,16 | $10,33 | $10,33 | $10,10 | 1,06M |
| 2026-08-31 | $10,33 | +%1,67 | $10,31 | $10,45 | $10,20 | 944,40K |
| 2026-08-28 | $10,16 | -%1,17 | $10,32 | $10,40 | $10,11 | 877,60K |
| 2026-08-27 | $10,28 | +%4,68 | $9,71 | $10,32 | $9,68 | 1,28M |
| 2026-08-26 | $9,82 | +%0,61 | $9,68 | $9,88 | $9,58 | 2,22M |
| 2026-08-25 | $9,76 | +%1,56 | $9,64 | $9,89 | $9,50 | 1,37M |
| 2026-08-24 | $9,61 | -%0,83 | $9,75 | $9,93 | $9,61 | 1,17M |
| 2026-08-21 | $9,69 | +%3,09 | $9,57 | $9,90 | $9,54 | 790,20K |
| 2026-08-20 | $9,40 | -%0,63 | $9,29 | $9,48 | $9,18 | 919,00K |
| 2026-08-19 | $9,46 | +%3,50 | $9,25 | $9,52 | $9,19 | 1,66M |
| 2026-08-18 | $9,14 | -%3,89 | $9,33 | $9,38 | $9,03 | 975,70K |
| 2026-08-17 | $9,51 | +%1,60 | $9,29 | $9,52 | $9,04 | 971,30K |
| 2026-08-14 | $9,36 | +%0,75 | $9,31 | $9,47 | $9,31 | 1,03M |
| 2026-08-13 | $9,29 | -%1,59 | $9,31 | $9,61 | $9,15 | 1,36M |
| 2026-08-12 | $9,44 | +%1,94 | $9,29 | $9,45 | $9,19 | 2,27M |
| 2026-08-11 | $9,26 | -%1,59 | $9,44 | $9,55 | $9,23 | 1,10M |
| 2026-08-10 | $9,41 | +%0,21 | $9,37 | $9,54 | $9,27 | 985,50K |
| 2026-08-07 | $9,39 | -%2,19 | $9,49 | $9,59 | $9,34 | 1,33M |
| 2026-08-06 | $9,60 | -%0,21 | $9,69 | $9,92 | $9,51 | 2,27M |
| 2026-08-05 | $9,62 | +%8,46 | $8,98 | $9,65 | $8,95 | 1,90M |
| 2026-08-04 | $8,87 | +%5,47 | $8,38 | $8,93 | $8,35 | 2,96M |
| 2026-08-03 | $8,41 | -%0,83 | $8,49 | $8,51 | $7,96 | 2,37M |
| 2026-07-31 | $8,48 | +%0,36 | $8,63 | $8,76 | $8,24 | 2,66M |
| 2026-07-30 | $8,45 | -%9,72 | $9,38 | $9,38 | $7,47 | 4,85M |
| 2026-07-29 | $9,36 | +%1,96 | $9,19 | $9,44 | $8,73 | 3,49M |
| 2026-07-28 | $9,18 | +%1,77 | $9,01 | $9,36 | $8,95 | 1,75M |
| 2026-07-27 | $9,02 | +%1,12 | $8,97 | $9,05 | $8,79 | 1,87M |
| 2026-07-24 | $8,92 | -%0,78 | $9,00 | $9,09 | $8,88 | 1,23M |
| 2026-07-23 | $8,99 | +%3,33 | $8,83 | $9,09 | $8,76 | 1,51M |
| 2026-07-22 | $8,70 | +%1,05 | $8,61 | $8,76 | $8,53 | 999,10K |
| 2026-07-21 | $8,61 | +%2,99 | $8,39 | $8,66 | $8,39 | 1,30M |
| 2026-07-20 | $8,36 | -%0,12 | $8,47 | $8,53 | $8,27 | 1,08M |
| 2026-07-17 | $8,37 | -%0,95 | $8,35 | $8,50 | $8,23 | 947,60K |
| 2026-07-16 | $8,45 | -%1,17 | $8,58 | $8,65 | $8,38 | 1,56M |
| 2026-07-15 | $8,55 | -%0,23 | $8,62 | $8,74 | $8,41 | 1,13M |
| 2026-07-14 | $8,57 | +%1,78 | $8,46 | $8,63 | $8,46 | 770,10K |
| 2026-07-13 | $8,42 | +%2,43 | $8,31 | $8,51 | $8,31 | 957,40K |
| 2026-07-10 | $8,22 | +%1,48 | $8,09 | $8,27 | $8,05 | 1,48M |
| 2026-07-09 | $8,10 | -%0,49 | $8,17 | $8,17 | $7,92 | 1,06M |
| 2026-07-08 | $8,14 | +%2,91 | $7,88 | $8,21 | $7,87 | 1,04M |
| 2026-07-07 | $7,91 | +%0,13 | $7,89 | $7,99 | $7,70 | 1,06M |
| 2026-07-06 | $7,90 | +%1,02 | $7,75 | $7,99 | $7,73 | 990,90K |
| 2026-07-02 | $7,82 | +%0,51 | $7,83 | $8,05 | $7,68 | 814,00K |
| 2026-07-01 | $7,78 | -%3,35 | $7,95 | $8,14 | $7,77 | 1,15M |
| 2026-06-30 | $8,05 | -%1,47 | $8,21 | $8,26 | $8,03 | 1,19M |
| 2026-06-29 | $8,17 | -%2,62 | $8,36 | $8,46 | $8,16 | 1,30M |
| 2026-06-26 | $8,39 | -%0,24 | $8,35 | $8,51 | $8,25 | 3,22M |
| 2026-06-25 | $8,41 | +%3,19 | $8,14 | $8,41 | $8,05 | 1,14M |
| 2026-06-24 | $8,15 | -%2,63 | $8,24 | $8,37 | $8,04 | 1,43M |
| 2026-06-23 | $8,37 | %0,00 | $8,23 | $8,53 | $8,23 | 1,50M |
| 2026-06-22 | $8,37 | -%3,13 | $8,57 | $8,64 | $8,37 | 1,20M |
| 2026-06-18 | $8,64 | -%1,03 | $8,88 | $8,89 | $8,54 | 2,36M |
| 2026-06-17 | $8,73 | -%2,46 | $9,01 | $9,09 | $8,73 | 1,62M |
| 2026-06-16 | $8,95 | -%2,82 | $9,21 | $9,25 | $8,69 | 1,83M |
| 2026-06-15 | $9,21 | -%3,96 | $9,46 | $9,53 | $9,17 | 1,35M |
| 2026-06-12 | $9,59 | +%1,48 | $9,45 | $9,71 | $9,44 | 957,50K |
| 2026-06-11 | $9,45 | +%3,73 | $9,25 | $9,46 | $9,15 | 1,10M |
| 2026-06-10 | $9,11 | +%1,45 | $9,01 | $9,29 | $8,93 | 1,33M |
| 2026-06-09 | $8,98 | -%1,43 | $9,16 | $9,24 | $8,84 | 1,32M |
| 2026-06-08 | $9,11 | +%0,33 | $9,21 | $9,23 | $8,98 | 1,27M |
| 2026-06-05 | $9,08 | -%3,81 | $9,37 | $9,47 | $9,04 | 1,13M |
| 2026-06-04 | $9,44 | +%1,07 | $9,28 | $9,59 | $9,16 | 1,29M |
| 2026-06-03 | $9,34 | -%2,71 | $9,50 | $9,51 | $9,23 | 1,35M |
| 2026-06-02 | $9,60 | +%2,13 | $9,33 | $9,74 | $9,30 | 1,65M |
| 2026-06-01 | $9,40 | +%4,33 | $9,06 | $9,42 | $9,01 | 1,15M |
| 2026-05-29 | $9,01 | -%2,59 | $9,15 | $9,25 | $8,82 | 4,19M |
| 2026-05-28 | $9,25 | +%1,54 | $9,10 | $9,30 | $8,95 | 1,69M |
| 2026-05-27 | $9,11 | +%2,71 | $8,86 | $9,19 | $8,73 | 2,00M |
| 2026-05-26 | $8,87 | +%5,60 | $8,50 | $8,95 | $8,40 | 2,15M |