Stockscreener 앱 받기
10.49
6.82%
0.67
시간 외 거래:
10.49
Suncoke Energy Inc 주식 (SXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $10.59 | $9.85 | $0.74 | 1,315,846.0 | +6.82% |
| 2024-11-01 | $10.31 | $9.67 | $0.64 | 1,278,352.0 | -4.75% |
| 2024-10-31 | $10.43 | $9.59 | $0.835 | 1,607,413.0 | +19.61% |
| 2024-10-30 | $8.76 | $8.52 | $0.235 | 479,886.0 | +0.00% |
| 2024-10-29 | $8.70 | $8.57 | $0.125 | 472,163.0 | -0.46% |
| 2024-10-28 | $8.70 | $8.57 | $0.125 | 430,150.0 | +1.41% |
| 2024-10-25 | $8.66 | $8.50 | $0.165 | 501,482.0 | +1.07% |
| 2024-10-24 | $8.50 | $8.30 | $0.195 | 536,091.0 | -0.12% |
| 2024-10-23 | $8.54 | $8.37 | $0.18 | 459,686.0 | +0.12% |
| 2024-10-22 | $8.51 | $8.40 | $0.11 | 394,404.0 | -0.24% |
| 2024-10-21 | $8.77 | $8.46 | $0.31 | 492,658.0 | -3.31% |
| 2024-10-18 | $8.86 | $8.73 | $0.12 | 580,867.0 | -0.23% |
| 2024-10-17 | $8.85 | $8.64 | $0.205 | 592,809.0 | +1.15% |
| 2024-10-16 | $8.81 | $8.61 | $0.20 | 520,229.0 | +1.05% |
| 2024-10-15 | $8.72 | $8.56 | $0.165 | 465,024.0 | -2.05% |
| 2024-10-14 | $8.80 | $8.54 | $0.26 | 479,531.0 | +1.15% |
| 2024-10-11 | $8.71 | $8.54 | $0.165 | 362,606.0 | +1.64% |
| 2024-10-10 | $8.60 | $8.38 | $0.215 | 527,774.0 | +0.35% |
| 2024-10-09 | $8.51 | $8.31 | $0.20 | 372,851.0 | +1.43% |
| 2024-10-08 | $8.42 | $8.12 | $0.30 | 678,046.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $10.59 | $9.67 | $0.92 | 3,910,044.0 | +1.75% |
| 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% |
0.97%
3.81%
자본화:
|
볼륨(24시간):