SunCoke Energy (SXC)

SXC
🏛️ Estados Unidos →
8.13
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 6.58 6.62 6.45 6.59 0.7M
2021-12-30 6.66 6.72 6.57 6.58 0.5M
2021-12-29 6.71 6.75 6.61 6.62 0.5M
2021-12-28 6.77 6.82 6.66 6.71 0.4M
2021-12-27 6.73 6.79 6.59 6.77 0.5M
2021-12-23 6.82 6.84 6.72 6.76 0.5M
2021-12-22 6.69 6.80 6.61 6.80 0.4M
2021-12-21 6.61 6.78 6.59 6.73 0.6M
2021-12-20 6.52 6.55 6.34 6.51 0.7M
2021-12-17 6.39 6.67 6.32 6.65 3.0M
2021-12-16 6.41 6.59 6.35 6.43 0.9M
2021-12-15 6.14 6.39 6.04 6.36 1.0M
2021-12-14 6.17 6.39 6.12 6.15 1.1M
2021-12-13 6.37 6.37 6.05 6.19 0.9M
2021-12-10 6.50 6.54 6.28 6.40 0.7M
2021-12-09 6.41 6.47 6.27 6.45 0.5M
2021-12-08 6.44 6.56 6.42 6.51 0.6M
2021-12-07 6.41 6.56 6.37 6.46 0.6M
2021-12-06 6.34 6.41 6.17 6.31 0.8M
2021-12-03 6.37 6.44 6.23 6.30 0.6M
2021-12-02 6.06 6.40 6.01 6.36 0.7M
2021-12-01 6.26 6.37 6.02 6.02 1.2M
2021-11-30 6.01 6.18 5.90 6.09 1.0M
2021-11-29 6.32 6.34 6.05 6.10 1.2M
2021-11-26 6.18 6.24 6.01 6.18 0.5M
2021-11-24 6.42 6.52 6.37 6.47 0.4M
2021-11-23 6.49 6.63 6.46 6.52 0.6M
2021-11-22 6.20 6.56 6.18 6.44 0.9M
2021-11-19 6.11 6.22 6.02 6.15 0.9M
2021-11-18 6.29 6.29 6.04 6.27 0.9M
2021-11-17 6.42 6.48 6.24 6.29 1.2M
2021-11-16 6.55 6.55 6.41 6.48 0.7M
2021-11-15 6.77 6.81 6.45 6.55 0.9M
2021-11-12 6.82 6.88 6.74 6.76 0.4M
2021-11-11 6.74 6.87 6.70 6.83 0.5M
2021-11-10 6.90 6.94 6.64 6.65 0.8M
2021-11-09 7.08 7.11 6.82 6.92 0.7M
2021-11-08 7.04 7.28 7.03 7.12 0.9M
2021-11-05 6.91 6.99 6.82 6.90 0.6M
2021-11-04 7.03 7.12 6.76 6.82 0.8M
2021-11-03 6.88 7.04 6.84 6.95 0.7M
2021-11-02 7.23 7.23 6.62 6.88 1.4M
2021-11-01 7.57 7.60 6.94 7.20 1.3M
2021-10-29 6.95 7.25 6.95 7.22 1.1M
2021-10-27 6.96 7.07 6.79 6.82 0.7M
2021-10-26 7.15 7.15 6.90 7.03 0.5M
2021-10-25 6.87 7.15 6.87 7.13 0.7M
2021-10-22 6.78 6.98 6.78 6.85 0.7M
2021-10-21 6.79 6.87 6.69 6.79 0.7M
2021-10-20 6.73 6.89 6.59 6.88 0.5M
2021-10-19 6.94 6.94 6.72 6.78 0.6M
2021-10-18 6.83 7.00 6.76 6.99 0.5M
2021-10-15 7.02 7.09 6.89 6.89 0.6M
2021-10-14 6.91 7.15 6.84 6.85 0.8M
2021-10-13 6.69 6.83 6.58 6.82 0.6M
2021-10-12 6.74 6.81 6.63 6.70 0.6M
2021-10-11 6.69 7.02 6.69 6.72 1.1M
2021-10-08 6.68 6.78 6.59 6.66 0.4M
2021-10-07 6.57 6.71 6.52 6.66 0.6M
2021-10-06 6.53 6.65 6.30 6.54 0.9M
2021-10-05 6.62 6.71 6.43 6.69 1.1M
2021-10-04 6.56 6.68 6.48 6.58 0.9M
2021-10-01 6.29 6.57 6.28 6.48 0.8M
2021-09-30 6.31 6.40 6.22 6.28 0.5M
2021-09-29 6.45 6.50 6.17 6.25 0.6M
2021-09-28 6.40 6.52 6.27 6.39 1.0M
2021-09-27 6.20 6.59 6.20 6.42 0.8M
2021-09-24 6.16 6.27 6.11 6.11 0.5M
2021-09-23 6.20 6.34 6.11 6.23 0.5M
2021-09-22 6.20 6.37 6.12 6.12 0.7M
2021-09-21 6.23 6.30 5.85 6.02 1.1M
2021-09-20 5.97 6.20 5.94 6.14 1.1M
2021-09-17 6.58 6.58 6.29 6.33 2.3M
2021-09-16 6.85 6.85 6.47 6.53 0.6M
2021-09-15 6.66 6.92 6.66 6.88 0.8M
2021-09-14 6.91 6.91 6.59 6.64 0.6M
2021-09-13 7.05 7.07 6.79 6.85 0.8M
2021-09-10 7.03 7.31 7.03 7.04 0.7M
2021-09-09 6.80 7.03 6.80 6.93 0.5M
2021-09-08 7.15 7.18 6.88 6.89 0.6M
2021-09-07 7.10 7.32 7.06 7.17 0.6M
2021-09-03 7.04 7.17 6.99 7.06 0.5M
2021-09-02 6.97 7.20 6.97 7.05 0.6M
2021-09-01 6.90 6.94 6.56 6.89 0.8M
2021-08-31 6.98 7.06 6.84 6.95 0.4M
2021-08-30 7.21 7.21 6.97 7.02 0.5M
2021-08-27 6.81 7.12 6.80 7.08 0.6M
2021-08-26 6.91 6.96 6.76 6.77 0.4M
2021-08-25 7.03 7.09 6.91 6.97 0.4M
2021-08-24 6.95 7.09 6.91 7.02 1.3M
2021-08-23 6.77 6.92 6.70 6.84 0.6M
2021-08-20 6.54 6.67 6.46 6.57 0.6M
2021-08-19 6.80 6.84 6.49 6.57 0.9M
2021-08-18 6.91 7.19 6.83 6.94 0.6M
2021-08-17 7.07 7.14 6.89 6.94 0.6M
2021-08-16 7.30 7.43 7.09 7.28 0.6M
2021-08-13 7.51 7.56 7.38 7.40 0.6M
2021-08-12 7.63 7.64 7.35 7.46 0.7M
2021-08-11 7.52 7.66 7.46 7.63 0.8M
2021-08-10 7.29 7.62 7.29 7.53 0.7M
2021-08-09 7.18 7.38 7.12 7.29 0.6M
2021-08-06 7.19 7.42 7.19 7.30 0.6M
2021-08-05 6.96 7.17 6.91 7.05 1.3M
2021-08-04 7.35 7.44 6.92 6.96 1.7M
2021-08-03 7.53 7.71 7.31 7.60 1.5M
2021-08-02 7.94 8.03 7.49 7.50 1.1M
2021-07-30 7.79 7.92 7.65 7.73 1.1M
2021-07-29 7.05 8.00 7.02 7.92 2.4M
2021-07-28 6.82 6.93 6.65 6.82 1.3M
2021-07-27 6.71 6.82 6.58 6.75 0.5M
2021-07-26 6.71 6.88 6.61 6.79 0.7M
2021-07-23 6.56 6.68 6.50 6.64 0.8M
2021-07-22 6.58 6.63 6.38 6.49 0.6M
2021-07-21 6.53 6.75 6.50 6.65 0.6M
2021-07-20 6.21 6.46 6.04 6.39 0.9M
2021-07-19 6.46 6.50 6.13 6.19 1.4M
2021-07-16 6.90 6.90 6.61 6.64 0.9M
2021-07-15 6.92 7.11 6.82 6.85 0.7M
2021-07-14 6.98 7.13 6.92 6.96 0.8M
2021-07-13 7.06 7.17 6.92 6.94 1.0M
2021-07-12 7.08 7.18 6.92 7.07 0.7M
2021-07-09 6.95 7.20 6.86 7.15 0.7M
2021-07-08 6.63 6.91 6.60 6.75 1.0M
2021-07-07 6.70 6.94 6.64 6.86 1.1M
2021-07-06 7.21 7.24 6.65 6.76 1.2M
2021-07-02 7.24 7.32 7.15 7.20 0.5M
2021-07-01 7.20 7.32 7.08 7.23 0.9M
2021-06-30 6.83 7.15 6.76 7.14 0.6M
2021-06-29 6.92 7.08 6.86 6.86 0.5M
2021-06-28 7.12 7.17 6.78 6.84 0.9M
2021-06-25 7.40 7.42 7.08 7.11 1.7M
2021-06-24 7.13 7.30 7.05 7.30 0.6M
2021-06-23 6.97 7.14 6.95 7.03 0.7M
2021-06-22 6.86 6.96 6.65 6.87 0.8M
2021-06-21 6.92 7.08 6.77 6.84 1.6M
2021-06-18 6.76 6.95 6.66 6.91 3.9M
2021-06-17 7.36 7.36 6.61 6.82 1.8M
2021-06-16 7.31 7.36 7.04 7.33 0.8M
2021-06-15 7.45 7.46 7.10 7.39 1.1M
2021-06-14 7.73 7.86 7.41 7.45 1.1M
2021-06-11 7.83 8.06 7.67 7.73 0.8M
2021-06-10 7.78 8.15 7.70 7.70 1.1M
2021-06-09 7.69 7.77 7.52 7.71 0.8M
2021-06-08 7.43 7.78 7.25 7.68 0.9M
2021-06-07 7.65 7.69 7.39 7.43 0.6M
2021-06-04 7.84 8.00 7.58 7.66 0.9M
2021-06-03 7.56 7.82 7.34 7.76 0.8M
2021-06-02 7.78 7.94 7.50 7.63 0.6M
2021-06-01 7.70 7.78 7.60 7.75 0.9M
2021-05-28 7.70 7.70 7.40 7.53 0.7M
2021-05-27 7.30 7.75 7.29 7.65 1.0M
2021-05-26 6.95 7.20 6.95 7.18 0.5M
2021-05-25 7.29 7.35 6.93 6.93 0.7M
2021-05-24 7.17 7.33 6.97 7.27 0.5M
2021-05-21 7.14 7.27 7.08 7.12 0.7M
2021-05-20 7.32 7.37 6.85 7.07 0.9M
2021-05-19 7.44 7.44 7.03 7.30 0.9M
2021-05-18 7.60 7.74 7.50 7.55 0.9M
2021-05-17 7.31 7.66 7.28 7.60 1.0M
2021-05-14 7.21 7.30 7.13 7.29 0.9M
2021-05-13 7.30 7.50 6.95 7.15 0.8M
2021-05-12 7.68 7.79 7.26 7.33 0.7M
2021-05-11 7.32 7.75 7.18 7.68 0.9M
2021-05-10 7.77 8.06 7.62 7.62 1.2M
2021-05-07 7.68 7.75 7.44 7.66 0.6M
2021-05-06 7.75 7.78 7.30 7.70 0.7M
2021-05-05 7.75 7.81 7.51 7.66 0.9M
2021-05-04 7.42 7.75 7.42 7.67 1.3M
2021-05-03 6.92 7.49 6.92 7.49 1.4M
2021-04-30 6.76 6.83 6.63 6.75 1.2M
2021-04-29 7.34 7.43 6.84 6.84 0.9M
2021-04-28 6.76 7.18 6.70 7.13 0.9M
2021-04-27 6.74 6.88 6.52 6.65 0.6M
2021-04-26 6.75 6.91 6.71 6.74 0.6M
2021-04-23 6.41 6.70 6.32 6.65 0.6M
2021-04-22 6.50 6.50 6.28 6.34 0.6M
2021-04-21 6.20 6.48 6.08 6.47 0.9M
2021-04-20 6.50 6.52 6.15 6.22 0.7M
2021-04-19 6.68 6.68 6.40 6.52 0.8M
2021-04-16 6.89 6.89 6.61 6.67 0.9M
2021-04-15 6.92 6.93 6.69 6.82 0.5M
2021-04-14 6.36 6.92 6.36 6.83 0.8M
2021-04-13 6.41 6.45 6.20 6.36 0.8M
2021-04-12 6.34 6.53 6.34 6.41 0.6M
2021-04-09 6.47 6.49 6.27 6.30 0.6M
2021-04-08 6.61 6.61 6.37 6.49 0.6M
2021-04-07 6.70 6.70 6.49 6.61 0.7M
2021-04-06 6.87 7.01 6.64 6.70 0.5M
2021-04-05 6.87 6.91 6.76 6.85 0.7M
2021-04-01 6.99 7.03 6.58 6.77 0.8M
2021-03-31 6.90 7.10 6.81 7.01 1.3M
2021-03-30 6.81 6.91 6.66 6.82 0.8M
2021-03-29 6.89 7.15 6.73 6.83 1.3M
2021-03-26 6.51 6.95 6.46 6.95 1.2M
2021-03-25 6.25 6.41 5.93 6.35 1.3M
2021-03-24 6.31 6.69 6.31 6.35 1.6M
2021-03-23 6.53 6.60 6.15 6.16 1.2M
2021-03-22 6.91 6.99 6.62 6.68 0.9M
2021-03-19 7.02 7.20 6.63 6.99 6.6M
2021-03-18 7.12 7.53 7.00 7.00 1.2M
2021-03-17 6.61 7.28 6.57 7.17 1.7M
2021-03-16 7.19 7.20 6.62 6.68 1.2M
2021-03-15 7.67 7.70 7.13 7.22 1.4M
2021-03-12 7.36 7.55 7.20 7.48 1.2M
2021-03-11 7.20 7.47 7.10 7.40 1.5M
2021-03-10 6.85 7.19 6.75 7.16 1.1M
2021-03-09 6.79 6.88 6.48 6.82 0.9M
2021-03-08 6.78 6.79 6.42 6.69 1.5M
2021-03-05 6.31 6.63 6.20 6.61 1.6M
2021-03-04 6.76 6.86 6.09 6.15 1.6M
2021-03-03 6.72 6.93 6.69 6.78 2.0M
2021-03-02 6.56 6.85 6.46 6.70 0.6M
2021-03-01 6.61 6.75 6.55 6.57 0.8M
2021-02-26 6.63 6.73 6.24 6.39 1.1M
2021-02-25 7.21 7.27 6.68 6.68 1.2M
2021-02-24 6.94 7.29 6.94 7.18 1.1M
2021-02-23 6.56 7.07 6.49 6.94 1.2M
2021-02-22 6.32 6.71 6.19 6.64 1.4M
2021-02-19 6.05 6.39 6.05 6.36 0.7M
2021-02-18 6.35 6.46 6.01 6.01 0.7M
2021-02-17 6.35 6.58 6.27 6.42 0.9M
2021-02-16 6.25 6.39 6.09 6.26 0.9M
2021-02-12 5.82 6.06 5.72 6.06 0.7M
2021-02-11 5.67 5.84 5.55 5.84 0.8M
2021-02-10 5.85 5.88 5.58 5.66 0.6M
2021-02-09 5.92 5.92 5.56 5.77 0.8M
2021-02-08 5.95 5.98 5.75 5.89 0.8M
2021-02-05 5.73 5.75 5.60 5.74 0.8M
2021-02-04 5.88 5.88 5.26 5.59 1.0M
2021-02-03 5.35 5.58 5.35 5.53 0.9M
2021-02-02 5.55 5.59 5.33 5.35 0.6M
2021-02-01 5.06 5.45 5.01 5.43 1.6M
2021-01-29 5.19 5.26 4.91 4.93 0.7M
2021-01-28 5.22 5.36 5.11 5.13 1.2M
2021-01-27 5.14 5.30 4.91 5.19 0.9M
2021-01-26 5.55 5.61 5.25 5.26 0.6M
2021-01-25 5.61 5.61 5.27 5.48 0.8M
2021-01-22 5.34 5.64 5.21 5.61 0.7M
2021-01-21 5.95 5.95 5.37 5.45 1.0M
2021-01-20 5.88 5.98 5.84 5.91 0.7M
2021-01-19 5.71 5.85 5.70 5.78 0.8M
2021-01-15 5.74 5.82 5.55 5.62 1.0M
2021-01-14 5.90 6.04 5.77 5.89 0.6M
2021-01-13 6.23 6.26 5.79 5.86 0.6M
2021-01-12 5.77 6.25 5.67 6.23 0.8M
2021-01-11 5.35 5.73 5.35 5.71 0.5M
2021-01-08 5.63 5.65 5.37 5.45 0.8M
2021-01-07 5.62 5.85 5.56 5.63 0.8M
2021-01-06 5.00 5.74 5.00 5.55 1.6M
2021-01-05 4.66 4.95 4.61 4.89 1.3M
2021-01-04 4.45 4.72 4.36 4.64 1.5M