Stockscreener 앱 받기
7.08
2.54%
-0.19
Suncoke Energy Inc 주식 (SXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $7.30 | $7.04 | $0.26 | 226,722.0 | -2.54% |
| 2025-12-12 | $7.42 | $7.19 | $0.225 | 1,180,104.0 | -0.41% |
| 2025-12-11 | $7.31 | $7.05 | $0.26 | 1,142,448.0 | +2.96% |
| 2025-12-10 | $7.10 | $6.89 | $0.205 | 2,476,171.0 | +1.58% |
| 2025-12-09 | $7.01 | $6.75 | $0.26 | 943,582.0 | +1.90% |
| 2025-12-08 | $6.91 | $6.77 | $0.135 | 1,075,438.0 | +0.74% |
| 2025-12-05 | $6.92 | $6.73 | $0.19 | 1,101,741.0 | +0.59% |
| 2025-12-04 | $6.86 | $6.73 | $0.125 | 948,763.0 | -1.74% |
| 2025-12-03 | $6.89 | $6.52 | $0.375 | 1,203,335.0 | +5.36% |
| 2025-12-02 | $6.55 | $6.45 | $0.105 | 1,094,428.0 | +1.40% |
| 2025-12-01 | $6.63 | $6.44 | $0.19 | 1,023,758.0 | -1.23% |
| 2025-11-28 | $6.54 | $6.46 | $0.08 | 617,242.0 | +0.62% |
| 2025-11-26 | $6.60 | $6.48 | $0.12 | 1,408,781.0 | -0.15% |
| 2025-11-25 | $6.49 | $6.30 | $0.19 | 1,106,910.0 | +3.18% |
| 2025-11-24 | $6.43 | $6.24 | $0.195 | 1,870,834.0 | -3.08% |
| 2025-11-21 | $6.89 | $6.25 | $0.64 | 3,135,327.0 | +2.69% |
| 2025-11-20 | $6.50 | $6.31 | $0.19 | 1,505,263.0 | -0.78% |
| 2025-11-19 | $6.44 | $6.28 | $0.16 | 1,287,703.0 | +0.00% |
| 2025-11-18 | $6.41 | $6.25 | $0.16 | 1,132,508.0 | -0.62% |
| 2025-11-17 | $6.67 | $6.40 | $0.275 | 1,278,740.0 | -5.04% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $7.42 | $6.44 | $0.975 | 12,416,490.0 | +8.67% |
| 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% |
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% |
0.55%
자본화:
|
볼륨(24시간):