Stockscreener 앱 받기
8.24
0.12%
0.010
시장 영업 전:
8.25
0.010
+0.12%
Suncoke Energy Inc 주식 (SXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $8.32 | $8.21 | $0.1166 | 878,279.0 | +0.12% |
| 2025-06-03 | $8.26 | $7.99 | $0.27 | 834,754.0 | -0.12% |
| 2025-06-02 | $8.49 | $8.19 | $0.305 | 1,213,673.0 | +1.23% |
| 2025-05-30 | $8.23 | $8.04 | $0.19 | 1,050,352.0 | -1.45% |
| 2025-05-29 | $8.49 | $8.16 | $0.325 | 1,596,739.0 | -2.59% |
| 2025-05-28 | $8.61 | $8.45 | $0.16 | 1,244,652.0 | -1.05% |
| 2025-05-27 | $8.61 | $8.41 | $0.195 | 675,437.0 | +1.90% |
| 2025-05-23 | $8.45 | $8.25 | $0.195 | 562,011.0 | +0.60% |
| 2025-05-22 | $8.63 | $8.36 | $0.275 | 533,661.0 | -3.58% |
| 2025-05-21 | $8.77 | $8.65 | $0.115 | 579,960.0 | -0.46% |
| 2025-05-20 | $8.77 | $8.68 | $0.085 | 636,945.0 | -0.34% |
| 2025-05-19 | $8.76 | $8.62 | $0.14 | 556,709.0 | -0.23% |
| 2025-05-16 | $8.80 | $8.65 | $0.155 | 560,389.0 | -0.90% |
| 2025-05-15 | $8.88 | $8.75 | $0.125 | 620,340.0 | -0.34% |
| 2025-05-14 | $8.99 | $8.83 | $0.16 | 774,816.0 | -1.66% |
| 2025-05-13 | $9.07 | $8.80 | $0.2714 | 529,716.0 | +2.38% |
| 2025-05-12 | $8.96 | $8.70 | $0.265 | 741,457.0 | +3.28% |
| 2025-05-09 | $8.74 | $8.48 | $0.26 | 721,114.0 | -1.50% |
| 2025-05-08 | $8.80 | $8.56 | $0.245 | 606,640.0 | -1.03% |
| 2025-05-07 | $8.94 | $8.71 | $0.225 | 593,176.0 | -1.69% |
| 2025-05-06 | $9.04 | $8.85 | $0.185 | 709,310.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $8.49 | $7.99 | $0.505 | 3,804,985.0 | +1.23% |
| 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% |
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% |
5.19%
2.28%
자본화:
|
볼륨(24시간):