Stockscreener 앱 받기
10.56
1.15%
+0.12
시간 외 거래:
10.56
SunCoke Energy Inc 주식 (SXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $10.59 | $10.38 | $0.21 | 376,391.0 | +1.15% |
| 2024-05-15 | $10.48 | $10.30 | $0.185 | 357,889.0 | +1.26% |
| 2024-05-14 | $10.48 | $10.28 | $0.20 | 446,507.0 | -0.58% |
| 2024-05-13 | $10.43 | $10.23 | $0.195 | 487,339.0 | +0.58% |
| 2024-05-10 | $10.51 | $10.24 | $0.27 | 555,975.0 | -1.34% |
| 2024-05-09 | $10.46 | $10.26 | $0.20 | 402,582.0 | +1.36% |
| 2024-05-08 | $10.32 | $10.11 | $0.21 | 994,626.0 | +0.78% |
| 2024-05-07 | $10.39 | $10.22 | $0.17 | 548,842.0 | -0.49% |
| 2024-05-06 | $10.44 | $10.26 | $0.175 | 621,646.0 | -0.29% |
| 2024-05-03 | $10.35 | $10.09 | $0.26 | 655,898.0 | +1.78% |
| 2024-05-02 | $10.19 | $9.87 | $0.316 | 667,126.0 | +2.84% |
| 2024-05-01 | $10.38 | $9.62 | $0.765 | 1,162,435.0 | -4.46% |
| 2024-04-30 | $10.52 | $10.30 | $0.22 | 632,043.0 | -2.55% |
| 2024-04-29 | $10.64 | $10.45 | $0.195 | 585,501.0 | +0.09% |
| 2024-04-26 | $10.65 | $10.51 | $0.145 | 488,018.0 | +0.96% |
| 2024-04-25 | $10.49 | $10.17 | $0.32 | 787,492.0 | +0.87% |
| 2024-04-24 | $10.71 | $10.25 | $0.46 | 792,846.0 | -2.99% |
| 2024-04-23 | $10.82 | $10.51 | $0.315 | 694,170.0 | -0.56% |
| 2024-04-22 | $10.81 | $10.63 | $0.18 | 378,564.0 | +0.28% |
| 2024-04-19 | $10.89 | $10.57 | $0.315 | 541,451.0 | +0.85% |
| 2024-04-18 | $10.91 | $10.59 | $0.32 | 454,390.0 | -0.93% |
| 2024-04-17 | $11.03 | $10.71 | $0.32 | 552,098.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $10.59 | $9.62 | $0.975 | 7,653,647.0 | +2.42% |
| 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% |
0.31%
1.50%
자본화:
|
볼륨(24시간):