Historical Stock Price
SXCP historical stock prices picture
SXCP (SXCP) has the following price history information. Looking back at SXCP historical stock prices for the last five trading days, on June 21, 2019, SXCP opened at $11.47, traded as high as $11.87 and as low as $11.42, and closed at $11.72. Trading volume was a total of 310.90K shares. On June 24, 2019, SXCP opened at $11.72, traded as high as $11.94 and as low as $11.45, and closed at $11.49. Trading volume was a total of 284.50K shares. On June 25, 2019, SXCP opened at $11.49, traded as high as $12.12 and as low as $11.40, and closed at $11.94. Trading volume was a total of 287.00K shares. On June 26, 2019, SXCP opened at $12.00, traded as high as $12.65 and as low as $11.99, and closed at $12.54. Trading volume was a total of 175.70K shares. On June 27, 2019, SXCP opened at $12.54, traded as high as $12.82 and as low as $12.27, and closed at $12.41. Trading volume was a total of 1.34M shares.

SXCP Historical Stock Prices By Date:

SXCP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SXCP shares, starting with a $10,000 purchase of SXCP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 06/27/2019
Start price/share: $29.46
End price/share: $12.41
Starting shares: 339.44
Ending shares: 700.52
Dividends reinvested/share: $11.18
Total return: -13.07%
Average Annual Total Return: -2.64%
Starting investment: $10,000.00
Ending investment: $8,691.63
Years: 5.24
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 06/27/2019
Start price/share: $29.46
End price/share: $12.41
Dividends collected/share: $11.18
Total return: -19.93%
Average Annual Total Return: -4.15%
Starting investment: $10,000.00
Ending investment: $8,007.97
Years: 5.24
Date Open High Low Close Volume
06/21/2019 $11.47 $11.87 $11.42 $11.72 310.90K
06/24/2019 $11.72 $11.94 $11.45 $11.49 284.50K
06/25/2019 $11.49 $12.12 $11.40 $11.94 287.00K
06/26/2019 $12.00 $12.65 $11.99 $12.54 175.70K
06/27/2019 $12.54 $12.82 $12.27 $12.41 1.34M
SunCoke Energy Partners primarily produces coke used in the blast furnace production of steel. Co. also provides handling and/or mixing services to steel, coke, electric utility, coal producing and other manufacturing based customers. Co. has two segments: Domestic Coke, which consists of its subsidiary, Haverhill Coke Company LLC facility in Franklin Furnace, OH, its subsidiary, Middletown Coke Company, LLC facility in Middletown, OH, and its subsidiary, Gateway Energy and Coke Company, LLC facility in Granite City, IL; and Logistics, which consists of its Convent Marine Terminal in Convent, LA, Kanawha River Terminal in Ceredo and Belle, WV, and SunCoke Lake Terminal in East Chicago, IN.
Date Close
06/21/2019$11.72
06/24/2019$11.49
06/25/2019$11.94
06/26/2019$12.54
06/27/2019$12.41
SXCP is categorized under the Materials sector; below are some other companies in the same sector:

SXP Historical Stock Prices
SXT Historical Stock Prices
SYNL Historical Stock Prices
SYS Historical Stock Prices
SYT Historical Stock Prices
SZYM Historical Stock Prices
TAC Historical Stock Prices
TAHO Historical Stock Prices
TAK Historical Stock Prices
TAM Historical Stock Prices

Also explore: SXCP shares outstanding history

Email EnvelopeFree SXCP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


SXCP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.