Stockscreener 앱 받기
7.665
0.52%
0.045
Suncoke Energy Inc 주식 (SXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $7.79 | $7.56 | $0.23 | 351,428.0 | +0.52% |
| 2026-05-15 | $7.81 | $7.55 | $0.26 | 1,974,867.0 | -3.67% |
| 2026-05-14 | $8.10 | $7.59 | $0.51 | 2,452,632.0 | +1.67% |
| 2026-05-13 | $7.83 | $7.55 | $0.28 | 3,091,283.0 | +3.32% |
| 2026-05-12 | $7.60 | $7.35 | $0.2484 | 1,654,282.0 | +0.80% |
| 2026-05-11 | $7.55 | $7.26 | $0.29 | 1,486,776.0 | +2.05% |
| 2026-05-08 | $7.40 | $7.25 | $0.145 | 1,160,375.0 | +0.00% |
| 2026-05-07 | $7.38 | $7.21 | $0.18 | 1,880,461.0 | +0.97% |
| 2026-05-06 | $7.28 | $7.04 | $0.245 | 1,937,853.0 | +2.11% |
| 2026-05-05 | $7.13 | $6.84 | $0.29 | 1,240,566.0 | +2.90% |
| 2026-05-04 | $7.02 | $6.74 | $0.28 | 1,329,417.0 | -1.00% |
| 2026-05-01 | $6.99 | $6.66 | $0.325 | 1,488,251.0 | +2.20% |
| 2026-04-30 | $6.88 | $6.02 | $0.855 | 2,497,664.0 | +1.94% |
| 2026-04-29 | $6.84 | $6.63 | $0.21 | 1,107,494.0 | -0.74% |
| 2026-04-28 | $6.76 | $6.54 | $0.225 | 1,275,129.0 | +2.43% |
| 2026-04-27 | $6.70 | $6.50 | $0.195 | 1,490,397.0 | +1.08% |
| 2026-04-24 | $6.55 | $6.28 | $0.28 | 1,160,372.0 | +2.20% |
| 2026-04-23 | $6.64 | $6.36 | $0.28 | 767,543.0 | -3.34% |
| 2026-04-22 | $6.64 | $6.50 | $0.14 | 1,294,957.0 | +0.46% |
| 2026-04-21 | $6.68 | $6.46 | $0.225 | 1,317,804.0 | +2.50% |
| 2026-04-20 | $6.43 | $6.19 | $0.24 | 993,812.0 | +2.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $8.10 | $6.66 | $1.44 | 20,048,191.0 | +12.32% |
| 2026-04 | $6.88 | $6.02 | $0.855 | 25,191,646.0 | +4.76% |
| 2026-03 | $6.78 | $5.52 | $1.26 | 59,373,227.0 | +14.21% |
| 2026-02 | $8.53 | $5.51 | $3.01 | 30,512,532.0 | -27.48% |
| 2026-01 | $8.33 | $7.20 | $1.13 | 19,933,982.0 | +9.17% |
Suncoke Energy Inc 주식 (SXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.42 | $6.44 | $0.975 | 26,730,286.0 | +10.74% |
| 2025-11 | $8.29 | $6.24 | $2.05 | 29,995,318.0 | -18.60% |
| 2025-10 | $8.72 | $7.72 | $0.9963 | 19,320,417.0 | -1.84% |
| 2025-09 | $8.34 | $7.49 | $0.8499 | 17,327,879.0 | +5.70% |
| 2025-08 | $8.21 | $7.18 | $1.03 | 24,194,980.0 | +4.47% |
| 2025-07 | $8.98 | $7.32 | $1.66 | 19,982,659.0 | -13.97% |
| 2025-06 | $8.81 | $7.74 | $1.08 | 23,781,927.0 | +5.53% |
| 2025-05 | $9.28 | $8.04 | $1.24 | 16,019,496.0 | -10.15% |
| 2025-04 | $9.82 | $7.85 | $1.97 | 18,143,246.0 | -1.52% |
| 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% |
1.40%
0.24%
자본화:
|
볼륨(24시간):