SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
5.84
-0.08 (-1.35%)
At close: Mar 9, 2026, 4:00 PM EDT
5.84
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.70 | 5.90 | 5.56 | 5.84 | 5.84 | -1.35% | 3,085,805 |
| Mar 6, 2026 | 6.14 | 6.22 | 5.82 | 5.92 | 5.92 | -5.58% | 1,617,170 |
| Mar 5, 2026 | 6.28 | 6.34 | 6.18 | 6.27 | 6.27 | -1.88% | 2,272,763 |
| Mar 4, 2026 | 6.10 | 6.49 | 5.99 | 6.39 | 6.39 | 6.32% | 1,991,576 |
| Mar 3, 2026 | 5.90 | 6.14 | 5.82 | 6.01 | 6.01 | -1.48% | 1,833,722 |
| Mar 2, 2026 | 5.62 | 6.12 | 5.52 | 6.10 | 6.10 | 7.02% | 2,133,627 |
| Feb 27, 2026 | 5.77 | 5.80 | 5.62 | 5.70 | 5.70 | 0.53% | 1,996,311 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.52 | 5.67 | 5.67 | -2.07% | 2,864,010 |
| Feb 25, 2026 | 5.82 | 5.89 | 5.75 | 5.79 | 5.79 | 0.70% | 1,732,458 |
| Feb 24, 2026 | 5.85 | 5.96 | 5.67 | 5.75 | 5.75 | -2.21% | 1,669,366 |
| Feb 23, 2026 | 6.15 | 6.20 | 5.88 | 5.88 | 5.88 | -5.47% | 2,246,204 |
| Feb 20, 2026 | 6.38 | 6.41 | 6.06 | 6.22 | 6.22 | -3.27% | 2,691,007 |
| Feb 19, 2026 | 6.82 | 6.83 | 6.25 | 6.43 | 6.43 | -5.72% | 2,593,352 |
| Feb 18, 2026 | 6.99 | 7.03 | 6.77 | 6.82 | 6.82 | -0.87% | 1,878,055 |
| Feb 17, 2026 | 6.89 | 7.39 | 6.54 | 6.88 | 6.88 | -13.89% | 2,402,348 |
| Feb 13, 2026 | 8.02 | 8.14 | 7.92 | 7.99 | 7.87 | -1.96% | 1,350,901 |
| Feb 12, 2026 | 8.32 | 8.43 | 7.99 | 8.15 | 8.03 | -2.40% | 1,132,205 |
| Feb 11, 2026 | 8.42 | 8.42 | 8.15 | 8.35 | 8.22 | 1.46% | 927,733 |
| Feb 10, 2026 | 8.43 | 8.52 | 8.22 | 8.23 | 8.11 | -2.83% | 1,152,947 |
| Feb 9, 2026 | 8.25 | 8.53 | 8.14 | 8.47 | 8.34 | 2.42% | 740,223 |
| Feb 6, 2026 | 8.12 | 8.35 | 8.12 | 8.27 | 8.15 | 2.86% | 1,157,612 |
| Feb 5, 2026 | 8.11 | 8.23 | 7.98 | 8.04 | 7.92 | -2.19% | 1,016,339 |
| Feb 4, 2026 | 8.21 | 8.33 | 8.07 | 8.22 | 8.10 | 1.48% | 1,104,000 |
| Feb 3, 2026 | 8.01 | 8.21 | 7.97 | 8.10 | 7.98 | 2.53% | 955,981 |
| Feb 2, 2026 | 7.75 | 7.98 | 7.71 | 7.90 | 7.78 | 0.51% | 775,408 |
| Jan 30, 2026 | 7.71 | 7.97 | 7.71 | 7.86 | 7.74 | -1.01% | 1,045,384 |
| Jan 29, 2026 | 7.98 | 8.02 | 7.66 | 7.94 | 7.82 | 1.53% | 1,113,749 |
| Jan 28, 2026 | 8.11 | 8.16 | 7.81 | 7.82 | 7.70 | -3.22% | 1,266,696 |
| Jan 27, 2026 | 7.80 | 8.10 | 7.80 | 8.08 | 7.96 | 2.80% | 664,045 |
| Jan 26, 2026 | 8.27 | 8.27 | 7.84 | 7.86 | 7.74 | -3.91% | 908,765 |
| Jan 23, 2026 | 8.21 | 8.28 | 8.12 | 8.18 | 8.06 | 0.12% | 658,331 |
| Jan 22, 2026 | 8.11 | 8.31 | 8.11 | 8.17 | 8.05 | 1.24% | 882,725 |
| Jan 21, 2026 | 7.92 | 8.08 | 7.90 | 8.07 | 7.95 | 3.33% | 880,482 |
| Jan 20, 2026 | 7.82 | 7.91 | 7.73 | 7.81 | 7.69 | -1.26% | 920,173 |
| Jan 16, 2026 | 8.03 | 8.15 | 7.80 | 7.91 | 7.79 | -4.12% | 1,052,866 |
| Jan 15, 2026 | 8.19 | 8.33 | 8.10 | 8.25 | 8.13 | 0.49% | 1,223,029 |
| Jan 14, 2026 | 8.10 | 8.24 | 8.06 | 8.21 | 8.09 | 1.48% | 866,167 |
| Jan 13, 2026 | 8.03 | 8.12 | 7.92 | 8.09 | 7.97 | 1.12% | 976,388 |
| Jan 12, 2026 | 8.00 | 8.08 | 7.88 | 8.00 | 7.88 | 0.50% | 854,557 |
| Jan 9, 2026 | 7.78 | 7.96 | 7.72 | 7.96 | 7.84 | 2.71% | 809,690 |
| Jan 8, 2026 | 7.51 | 7.83 | 7.51 | 7.75 | 7.63 | 1.84% | 755,115 |
| Jan 7, 2026 | 7.81 | 7.86 | 7.47 | 7.61 | 7.50 | -3.30% | 1,005,749 |
| Jan 6, 2026 | 7.53 | 7.93 | 7.52 | 7.87 | 7.75 | 3.96% | 2,053,377 |
| Jan 5, 2026 | 7.33 | 7.60 | 7.33 | 7.57 | 7.46 | 3.27% | 1,188,071 |
| Jan 2, 2026 | 7.26 | 7.39 | 7.20 | 7.33 | 7.22 | 1.81% | 1,047,385 |
| Dec 31, 2025 | 7.18 | 7.23 | 7.08 | 7.20 | 7.09 | -0.28% | 852,807 |
| Dec 30, 2025 | 7.23 | 7.28 | 7.20 | 7.22 | 7.11 | 0.98% | 1,100,335 |
| Dec 29, 2025 | 7.07 | 7.23 | 7.07 | 7.15 | 7.04 | -0.69% | 808,104 |
| Dec 26, 2025 | 7.21 | 7.21 | 7.11 | 7.20 | 7.09 | 0.56% | 541,401 |
| Dec 24, 2025 | 7.12 | 7.18 | 7.09 | 7.16 | 7.05 | 0.28% | 345,956 |
| Dec 23, 2025 | 7.18 | 7.24 | 7.14 | 7.14 | 7.03 | -0.14% | 1,026,380 |
| Dec 22, 2025 | 7.20 | 7.33 | 7.13 | 7.15 | 7.04 | -0.28% | 1,486,131 |
| Dec 19, 2025 | 7.09 | 7.26 | 7.09 | 7.17 | 7.06 | - | 5,077,367 |
| Dec 18, 2025 | 7.16 | 7.38 | 7.13 | 7.17 | 7.06 | 0.14% | 1,359,374 |
| Dec 17, 2025 | 6.99 | 7.20 | 6.98 | 7.16 | 7.05 | 2.73% | 1,134,049 |
| Dec 16, 2025 | 7.02 | 7.12 | 6.92 | 6.97 | 6.87 | -0.57% | 1,072,762 |
| Dec 15, 2025 | 7.29 | 7.30 | 6.97 | 7.01 | 6.90 | -3.58% | 1,181,744 |
| Dec 12, 2025 | 7.32 | 7.42 | 7.19 | 7.27 | 7.16 | -0.41% | 1,180,105 |
| Dec 11, 2025 | 7.05 | 7.31 | 7.05 | 7.30 | 7.19 | 2.96% | 1,143,304 |
| Dec 10, 2025 | 6.97 | 7.10 | 6.90 | 7.09 | 6.98 | 1.58% | 2,479,946 |
| Dec 9, 2025 | 6.76 | 7.01 | 6.75 | 6.98 | 6.88 | 1.90% | 946,054 |
| Dec 8, 2025 | 6.83 | 6.91 | 6.77 | 6.85 | 6.75 | 0.74% | 1,078,797 |
| Dec 5, 2025 | 6.75 | 6.92 | 6.73 | 6.80 | 6.70 | 0.59% | 1,103,770 |
| Dec 4, 2025 | 6.82 | 6.86 | 6.73 | 6.76 | 6.66 | -1.74% | 948,973 |
| Dec 3, 2025 | 6.52 | 6.90 | 6.52 | 6.88 | 6.78 | 5.36% | 1,205,761 |
| Dec 2, 2025 | 6.45 | 6.56 | 6.45 | 6.53 | 6.43 | 1.40% | 1,095,006 |
| Dec 1, 2025 | 6.52 | 6.63 | 6.44 | 6.44 | 6.34 | -1.23% | 1,024,707 |
| Nov 28, 2025 | 6.49 | 6.54 | 6.46 | 6.52 | 6.42 | 0.62% | 618,042 |
| Nov 26, 2025 | 6.48 | 6.60 | 6.48 | 6.48 | 6.38 | -0.15% | 1,409,601 |
| Nov 25, 2025 | 6.31 | 6.49 | 6.30 | 6.49 | 6.39 | 3.18% | 1,106,982 |
| Nov 24, 2025 | 6.42 | 6.43 | 6.24 | 6.29 | 6.20 | -3.08% | 1,872,971 |
| Nov 21, 2025 | 6.29 | 6.89 | 6.25 | 6.49 | 6.39 | 2.69% | 3,137,812 |
| Nov 20, 2025 | 6.44 | 6.50 | 6.31 | 6.32 | 6.23 | -0.78% | 1,507,222 |
| Nov 19, 2025 | 6.33 | 6.44 | 6.28 | 6.37 | 6.27 | - | 1,287,717 |
| Nov 18, 2025 | 6.32 | 6.41 | 6.25 | 6.37 | 6.27 | -0.62% | 1,134,387 |
| Nov 17, 2025 | 6.64 | 6.68 | 6.40 | 6.41 | 6.31 | -5.04% | 1,281,469 |
| Nov 14, 2025 | 6.68 | 6.77 | 6.59 | 6.75 | 6.53 | -0.15% | 1,271,218 |
| Nov 13, 2025 | 6.93 | 7.04 | 6.69 | 6.76 | 6.54 | -1.89% | 1,200,717 |
| Nov 12, 2025 | 6.81 | 6.95 | 6.81 | 6.89 | 6.67 | 1.17% | 1,271,508 |
| Nov 11, 2025 | 6.91 | 6.92 | 6.81 | 6.81 | 6.59 | -1.02% | 992,005 |
| Nov 10, 2025 | 6.89 | 6.94 | 6.73 | 6.88 | 6.66 | 1.62% | 1,715,382 |
| Nov 7, 2025 | 6.63 | 6.90 | 6.57 | 6.77 | 6.55 | 1.96% | 2,469,768 |
| Nov 6, 2025 | 6.93 | 7.01 | 6.62 | 6.64 | 6.42 | -4.46% | 1,787,045 |
| Nov 5, 2025 | 6.89 | 7.10 | 6.82 | 6.95 | 6.72 | 1.76% | 1,165,649 |
| Nov 4, 2025 | 7.93 | 8.07 | 6.77 | 6.83 | 6.61 | -17.11% | 3,014,584 |
| Nov 3, 2025 | 8.02 | 8.29 | 7.87 | 8.24 | 7.97 | 2.87% | 2,041,121 |
| Oct 31, 2025 | 7.83 | 8.05 | 7.77 | 8.01 | 7.75 | 2.69% | 863,650 |
| Oct 30, 2025 | 7.86 | 7.92 | 7.72 | 7.80 | 7.55 | -1.89% | 968,288 |
| Oct 29, 2025 | 7.99 | 8.11 | 7.88 | 7.95 | 7.69 | -0.50% | 999,846 |
| Oct 28, 2025 | 7.82 | 8.00 | 7.78 | 7.99 | 7.73 | 1.52% | 689,156 |
| Oct 27, 2025 | 7.95 | 8.01 | 7.86 | 7.87 | 7.61 | -1.13% | 893,672 |
| Oct 24, 2025 | 8.00 | 8.06 | 7.95 | 7.96 | 7.70 | -0.38% | 375,115 |
| Oct 23, 2025 | 7.99 | 8.09 | 7.94 | 7.99 | 7.73 | 0.25% | 703,132 |
| Oct 22, 2025 | 8.07 | 8.14 | 7.84 | 7.97 | 7.71 | -2.09% | 849,469 |
| Oct 21, 2025 | 8.23 | 8.23 | 8.02 | 8.14 | 7.88 | -2.40% | 893,920 |
| Oct 20, 2025 | 8.14 | 8.36 | 8.11 | 8.34 | 8.07 | 3.73% | 726,903 |
| Oct 17, 2025 | 8.07 | 8.18 | 8.02 | 8.04 | 7.78 | -1.95% | 641,613 |
| Oct 16, 2025 | 8.29 | 8.40 | 8.05 | 8.20 | 7.93 | -0.49% | 1,103,783 |
| Oct 15, 2025 | 8.62 | 8.65 | 8.20 | 8.24 | 7.97 | -3.96% | 1,056,999 |
| Oct 14, 2025 | 8.44 | 8.68 | 8.36 | 8.58 | 8.30 | -0.12% | 802,897 |