Stockscreener 앱 받기
8.105
6.65%
-0.615
Suncoke Energy Inc 주식 (SXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $8.46 | $8.03 | $0.435 | 404,578.0 | -7.00% |
| 2025-04-03 | $8.93 | $8.66 | $0.27 | 807,376.0 | -5.63% |
| 2025-04-02 | $9.26 | $9.05 | $0.21 | 721,550.0 | -0.43% |
| 2025-04-01 | $9.30 | $9.12 | $0.175 | 716,300.0 | +0.87% |
| 2025-03-31 | $9.24 | $8.92 | $0.325 | 903,135.0 | +0.77% |
| 2025-03-28 | $9.40 | $9.03 | $0.37 | 939,324.0 | -3.18% |
| 2025-03-27 | $9.45 | $9.17 | $0.28 | 661,494.0 | +1.51% |
| 2025-03-26 | $9.31 | $9.13 | $0.175 | 599,974.0 | +0.22% |
| 2025-03-25 | $9.43 | $9.27 | $0.165 | 563,992.0 | -0.75% |
| 2025-03-24 | $9.39 | $9.20 | $0.195 | 761,952.0 | +2.52% |
| 2025-03-21 | $9.28 | $9.07 | $0.20 | 3,121,272.0 | -2.67% |
| 2025-03-20 | $9.43 | $9.27 | $0.16 | 737,072.0 | -0.85% |
| 2025-03-19 | $9.48 | $9.19 | $0.29 | 1,024,824.0 | +2.50% |
| 2025-03-18 | $9.24 | $8.99 | $0.25 | 1,163,171.0 | +1.66% |
| 2025-03-17 | $9.38 | $9.02 | $0.36 | 1,025,897.0 | -3.31% |
| 2025-03-14 | $9.38 | $9.18 | $0.20 | 579,606.0 | +2.29% |
| 2025-03-13 | $9.21 | $8.99 | $0.22 | 558,114.0 | +0.77% |
| 2025-03-12 | $9.31 | $9.08 | $0.23 | 693,565.0 | -2.05% |
| 2025-03-11 | $9.39 | $9.06 | $0.335 | 738,747.0 | +3.00% |
| 2025-03-10 | $9.12 | $8.93 | $0.19 | 684,722.0 | -0.44% |
| 2025-03-07 | $9.14 | $8.93 | $0.206 | 860,973.0 | +0.67% |
| 2025-03-06 | $9.01 | $8.85 | $0.16 | 645,611.0 | +0.11% |
| 2025-03-05 | $9.07 | $8.80 | $0.27 | 692,618.0 | -0.33% |
Suncoke Energy Inc 주식 (SXC) 연도별 가격 이력
이 심층 분석에서는 Suncoke Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Suncoke Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Suncoke Energy Inc 주식 (SXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $9.30 | $8.03 | $1.27 | 2,649,804.0 | -11.85% |
| 2025-03 | $9.48 | $8.80 | $0.675 | 18,331,900.0 | +1.43% |
| 2025-02 | $10.08 | $8.95 | $1.13 | 17,175,331.0 | -3.41% |
| 2025-01 | $10.89 | $9.30 | $1.59 | 15,889,228.0 | -12.24% |
Suncoke Energy Inc 주식 (SXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.71 | $10.46 | $2.24 | 20,395,418.0 | -14.53% |
| 2024-11 | $12.82 | $9.67 | $3.15 | 16,411,798.0 | +20.85% |
| 2024-10 | $10.43 | $8.12 | $2.31 | 12,513,975.0 | +18.78% |
| 2024-09 | $8.91 | $7.47 | $1.44 | 33,212,814.0 | -3.13% |
| 2024-08 | $11.77 | $8.46 | $3.30 | 20,802,044.0 | -23.42% |
| 2024-07 | $11.85 | $9.70 | $2.15 | 11,166,970.0 | +19.39% |
| 2024-06 | $10.71 | $9.31 | $1.40 | 10,974,196.0 | -7.11% |
| 2024-05 | $10.73 | $9.62 | $1.12 | 11,436,542.0 | +2.33% |
| 2024-04 | $11.47 | $10.17 | $1.30 | 11,977,054.0 | -8.52% |
| 2024-03 | $11.47 | $10.48 | $0.99 | 26,374,827.0 | +5.23% |
| 2024-02 | $11.44 | $10.30 | $1.14 | 15,354,121.0 | +4.49% |
| 2024-01 | $11.05 | $9.88 | $1.17 | 11,850,704.0 | -4.56% |
Suncoke Energy Inc 주식 (SXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.21 | $9.12 | $2.09 | 13,081,769.0 | +15.36% |
| 2023-11 | $9.40 | $8.07 | $1.33 | 14,106,649.0 | -2.10% |
| 2023-10 | $10.12 | $9.26 | $0.86 | 11,279,888.0 | -6.31% |
| 2023-09 | $10.37 | $8.84 | $1.53 | 15,195,888.0 | +9.14% |
| 2023-08 | $9.97 | $8.72 | $1.25 | 12,371,229.0 | +4.73% |
| 2023-07 | $8.93 | $7.67 | $1.26 | 8,205,023.0 | +12.83% |
| 2023-06 | $8.16 | $6.75 | $1.41 | 13,414,858.0 | +15.91% |
| 2023-05 | $8.07 | $6.71 | $1.36 | 11,970,306.0 | -12.72% |
| 2023-04 | $9.16 | $7.67 | $1.49 | 10,216,748.0 | -13.36% |
| 2023-03 | $10.43 | $8.29 | $2.14 | 22,832,298.0 | -5.57% |
| 2023-02 | $9.84 | $8.63 | $1.21 | 18,960,453.0 | +4.39% |
| 2023-01 | $9.34 | $8.08 | $1.26 | 12,527,600.0 | +5.56% |
11.87%
자본화:
|
볼륨(24시간):