Stockscreener 앱 받기
10.94
0.45%
-0.05
Suncoke Energy Inc 주식 (SXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $11.23 | $10.85 | $0.38 | 5,459,876.0 | -0.45% |
| 2024-12-19 | $11.37 | $10.78 | $0.595 | 1,741,627.0 | -1.61% |
| 2024-12-18 | $11.81 | $11.09 | $0.725 | 1,449,535.0 | -2.95% |
| 2024-12-17 | $11.75 | $11.35 | $0.4035 | 935,975.0 | -2.62% |
| 2024-12-16 | $11.88 | $11.67 | $0.215 | 1,097,975.0 | -0.76% |
| 2024-12-13 | $11.98 | $11.85 | $0.135 | 515,922.0 | -0.58% |
| 2024-12-12 | $12.10 | $11.81 | $0.285 | 518,198.0 | -1.80% |
| 2024-12-11 | $12.28 | $12.13 | $0.14 | 902,676.0 | +0.00% |
| 2024-12-10 | $12.30 | $12.03 | $0.27 | 1,050,227.0 | -0.16% |
| 2024-12-09 | $12.62 | $12.17 | $0.445 | 575,595.0 | +0.25% |
| 2024-12-06 | $12.44 | $12.07 | $0.365 | 598,242.0 | -2.17% |
| 2024-12-05 | $12.56 | $12.31 | $0.25 | 414,827.0 | -0.16% |
| 2024-12-04 | $12.69 | $12.38 | $0.31 | 379,185.0 | -0.95% |
| 2024-12-03 | $12.71 | $12.51 | $0.195 | 590,396.0 | -0.16% |
| 2024-12-02 | $12.66 | $12.37 | $0.30 | 648,821.0 | +1.28% |
| 2024-11-29 | $12.63 | $12.42 | $0.21 | 263,805.0 | -0.16% |
| 2024-11-27 | $12.61 | $12.28 | $0.33 | 508,560.0 | +1.46% |
| 2024-11-26 | $12.63 | $12.28 | $0.35 | 1,052,380.0 | -2.07% |
| 2024-11-25 | $12.76 | $12.55 | $0.21 | 646,116.0 | -1.26% |
| 2024-11-22 | $12.82 | $12.65 | $0.17 | 553,075.0 | +0.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.71 | $10.78 | $1.93 | 22,338,953.0 | -12.20% |
| 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% |
Suncoke Energy Inc 주식 (SXC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.80 | $8.01 | $0.79 | 24,117,769.0 | +2.01% |
| 2022-11 | $8.74 | $7.34 | $1.40 | 16,950,790.0 | +16.53% |
| 2022-10 | $7.91 | $5.96 | $1.95 | 14,319,130.0 | +24.96% |
| 2022-09 | $6.95 | $5.72 | $1.23 | 17,152,844.0 | -11.84% |
| 2022-08 | $7.43 | $6.45 | $0.98 | 16,061,034.0 | -10.95% |
| 2022-07 | $7.46 | $6.13 | $1.33 | 11,769,466.0 | +8.66% |
| 2022-06 | $8.47 | $6.55 | $1.92 | 17,658,427.0 | -15.82% |
| 2022-05 | $8.63 | $7.36 | $1.28 | 16,781,857.0 | -2.76% |
| 2022-04 | $9.74 | $8.07 | $1.67 | 15,708,046.0 | -6.62% |
| 2022-03 | $9.82 | $7.85 | $1.97 | 30,507,473.0 | +12.36% |
| 2022-02 | $8.04 | $6.66 | $1.38 | 15,715,033.0 | +15.77% |
| 2022-01 | $7.64 | $6.44 | $1.20 | 13,668,970.0 | +3.95% |
1.73%
0.94%
자본화:
|
볼륨(24시간):