SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
8.39
-0.02 (-0.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.35 | 8.51 | 8.25 | 8.39 | 8.39 | -0.24% | 3,012,177 |
| Jun 25, 2026 | 8.14 | 8.41 | 8.05 | 8.41 | 8.41 | 3.19% | 1,050,666 |
| Jun 24, 2026 | 8.24 | 8.37 | 8.04 | 8.15 | 8.15 | -2.63% | 1,430,438 |
| Jun 23, 2026 | 8.23 | 8.53 | 8.23 | 8.37 | 8.37 | - | 1,399,545 |
| Jun 22, 2026 | 8.57 | 8.64 | 8.37 | 8.37 | 8.37 | -3.13% | 1,201,797 |
| Jun 18, 2026 | 8.88 | 8.89 | 8.54 | 8.64 | 8.64 | -1.03% | 2,363,410 |
| Jun 17, 2026 | 9.01 | 9.09 | 8.73 | 8.73 | 8.73 | -2.46% | 1,616,172 |
| Jun 16, 2026 | 9.21 | 9.25 | 8.69 | 8.95 | 8.95 | -2.82% | 1,825,287 |
| Jun 15, 2026 | 9.46 | 9.53 | 9.17 | 9.21 | 9.21 | -3.96% | 1,259,079 |
| Jun 12, 2026 | 9.45 | 9.71 | 9.44 | 9.59 | 9.59 | 1.48% | 957,247 |
| Jun 11, 2026 | 9.25 | 9.46 | 9.15 | 9.45 | 9.45 | 3.73% | 1,097,992 |
| Jun 10, 2026 | 9.01 | 9.29 | 8.93 | 9.11 | 9.11 | 1.45% | 1,330,822 |
| Jun 9, 2026 | 9.16 | 9.24 | 8.84 | 8.98 | 8.98 | -1.43% | 1,246,271 |
| Jun 8, 2026 | 9.21 | 9.23 | 8.98 | 9.11 | 9.11 | 0.33% | 1,268,428 |
| Jun 5, 2026 | 9.37 | 9.47 | 9.04 | 9.08 | 9.08 | -3.81% | 1,124,544 |
| Jun 4, 2026 | 9.28 | 9.59 | 9.16 | 9.44 | 9.44 | 1.07% | 1,286,176 |
| Jun 3, 2026 | 9.50 | 9.51 | 9.23 | 9.34 | 9.34 | -2.71% | 1,348,148 |
| Jun 2, 2026 | 9.33 | 9.74 | 9.30 | 9.60 | 9.60 | 2.13% | 1,652,612 |
| Jun 1, 2026 | 9.06 | 9.42 | 9.01 | 9.40 | 9.40 | 4.33% | 1,148,148 |
| May 29, 2026 | 9.15 | 9.25 | 8.82 | 9.01 | 9.01 | -2.59% | 4,031,737 |
| May 28, 2026 | 9.10 | 9.30 | 8.95 | 9.25 | 9.25 | 1.54% | 1,686,821 |
| May 27, 2026 | 8.86 | 9.19 | 8.73 | 9.11 | 9.11 | 2.71% | 1,942,042 |
| May 26, 2026 | 8.50 | 8.95 | 8.40 | 8.87 | 8.87 | 5.60% | 2,146,204 |
| May 22, 2026 | 8.15 | 8.51 | 8.12 | 8.40 | 8.40 | 3.83% | 1,920,616 |
| May 21, 2026 | 7.93 | 8.20 | 7.86 | 8.09 | 8.09 | 2.66% | 1,774,300 |
| May 20, 2026 | 7.82 | 7.94 | 7.80 | 7.88 | 7.88 | 1.68% | 1,418,938 |
| May 19, 2026 | 7.83 | 7.96 | 7.66 | 7.75 | 7.75 | - | 1,572,342 |
| May 18, 2026 | 7.69 | 7.84 | 7.56 | 7.75 | 7.75 | 1.71% | 1,695,131 |
| May 15, 2026 | 7.65 | 7.81 | 7.55 | 7.62 | 7.62 | -2.18% | 1,975,500 |
| May 14, 2026 | 7.80 | 8.10 | 7.59 | 7.91 | 7.79 | 1.67% | 2,452,927 |
| May 13, 2026 | 7.68 | 7.83 | 7.55 | 7.78 | 7.66 | 3.32% | 3,091,756 |
| May 12, 2026 | 7.40 | 7.60 | 7.35 | 7.53 | 7.42 | 0.80% | 1,657,100 |
| May 11, 2026 | 7.34 | 7.55 | 7.26 | 7.47 | 7.36 | 2.05% | 1,486,862 |
| May 8, 2026 | 7.30 | 7.40 | 7.26 | 7.32 | 7.21 | - | 1,160,400 |
| May 7, 2026 | 7.26 | 7.39 | 7.21 | 7.32 | 7.21 | 0.97% | 1,880,515 |
| May 6, 2026 | 7.08 | 7.28 | 7.04 | 7.25 | 7.14 | 2.11% | 1,939,848 |
| May 5, 2026 | 6.90 | 7.13 | 6.84 | 7.10 | 6.99 | 2.90% | 1,241,567 |
| May 4, 2026 | 7.01 | 7.02 | 6.74 | 6.90 | 6.80 | -1.00% | 1,329,417 |
| May 1, 2026 | 6.79 | 6.99 | 6.66 | 6.97 | 6.86 | 2.20% | 1,488,266 |
| Apr 30, 2026 | 6.53 | 6.88 | 6.02 | 6.82 | 6.72 | 1.94% | 2,499,769 |
| Apr 29, 2026 | 6.77 | 6.84 | 6.63 | 6.69 | 6.59 | -0.74% | 1,107,804 |
| Apr 28, 2026 | 6.63 | 6.76 | 6.54 | 6.74 | 6.64 | 2.43% | 1,275,319 |
| Apr 27, 2026 | 6.56 | 6.70 | 6.51 | 6.58 | 6.48 | 1.08% | 1,490,404 |
| Apr 24, 2026 | 6.34 | 6.56 | 6.28 | 6.51 | 6.41 | 2.20% | 1,166,109 |
| Apr 23, 2026 | 6.60 | 6.64 | 6.36 | 6.37 | 6.27 | -3.34% | 768,068 |
| Apr 22, 2026 | 6.60 | 6.64 | 6.50 | 6.59 | 6.49 | 0.46% | 1,295,072 |
| Apr 21, 2026 | 6.46 | 6.69 | 6.46 | 6.56 | 6.46 | 2.50% | 1,318,350 |
| Apr 20, 2026 | 6.20 | 6.43 | 6.19 | 6.40 | 6.30 | 2.24% | 995,262 |
| Apr 17, 2026 | 6.21 | 6.30 | 6.08 | 6.26 | 6.17 | -0.16% | 1,303,842 |
| Apr 16, 2026 | 6.31 | 6.35 | 6.23 | 6.27 | 6.17 | 0.16% | 1,442,003 |
| Apr 15, 2026 | 6.15 | 6.28 | 6.10 | 6.26 | 6.17 | 1.46% | 852,404 |
| Apr 14, 2026 | 6.31 | 6.36 | 6.13 | 6.17 | 6.08 | -2.53% | 896,152 |
| Apr 13, 2026 | 6.28 | 6.39 | 6.22 | 6.33 | 6.23 | 1.12% | 995,479 |
| Apr 10, 2026 | 6.29 | 6.47 | 6.26 | 6.26 | 6.17 | 0.48% | 893,168 |
| Apr 9, 2026 | 6.43 | 6.54 | 6.13 | 6.23 | 6.14 | -3.41% | 1,589,270 |
| Apr 8, 2026 | 6.45 | 6.48 | 6.33 | 6.45 | 6.35 | 0.62% | 1,189,116 |
| Apr 7, 2026 | 6.43 | 6.51 | 6.36 | 6.41 | 6.31 | -0.16% | 1,102,689 |
| Apr 6, 2026 | 6.55 | 6.58 | 6.38 | 6.42 | 6.32 | -2.13% | 837,520 |
| Apr 2, 2026 | 6.41 | 6.62 | 6.37 | 6.56 | 6.46 | 2.82% | 895,903 |
| Apr 1, 2026 | 6.48 | 6.61 | 6.35 | 6.38 | 6.28 | -2.00% | 1,297,679 |
| Mar 31, 2026 | 6.62 | 6.69 | 6.42 | 6.51 | 6.41 | -1.06% | 1,339,459 |
| Mar 30, 2026 | 6.71 | 6.72 | 6.53 | 6.58 | 6.48 | -0.90% | 1,091,395 |
| Mar 27, 2026 | 6.63 | 6.72 | 6.58 | 6.64 | 6.54 | 0.30% | 1,255,960 |
| Mar 26, 2026 | 6.65 | 6.78 | 6.59 | 6.62 | 6.52 | -1.05% | 1,398,231 |
| Mar 25, 2026 | 6.61 | 6.72 | 6.54 | 6.69 | 6.59 | 2.14% | 1,730,261 |
| Mar 24, 2026 | 6.12 | 6.68 | 6.10 | 6.55 | 6.45 | 8.09% | 1,937,538 |
| Mar 23, 2026 | 6.11 | 6.32 | 5.99 | 6.06 | 5.97 | 0.83% | 3,003,837 |
| Mar 20, 2026 | 6.32 | 6.32 | 6.01 | 6.01 | 5.92 | -3.53% | 17,493,496 |
| Mar 19, 2026 | 5.92 | 6.37 | 5.92 | 6.23 | 6.14 | 2.98% | 2,399,814 |
| Mar 18, 2026 | 5.84 | 6.05 | 5.77 | 6.05 | 5.96 | 2.72% | 1,794,636 |
| Mar 17, 2026 | 5.84 | 5.93 | 5.75 | 5.89 | 5.80 | 1.20% | 1,832,380 |
| Mar 16, 2026 | 6.00 | 6.03 | 5.75 | 5.82 | 5.73 | -3.32% | 2,352,857 |
| Mar 13, 2026 | 6.21 | 6.26 | 5.84 | 6.02 | 5.93 | -2.75% | 1,882,961 |
| Mar 12, 2026 | 6.02 | 6.20 | 5.91 | 6.19 | 6.10 | 2.48% | 2,615,536 |
| Mar 11, 2026 | 5.86 | 6.12 | 5.78 | 6.04 | 5.95 | 2.90% | 2,154,253 |
| Mar 10, 2026 | 5.80 | 6.03 | 5.73 | 5.87 | 5.78 | 0.51% | 2,144,613 |
| Mar 9, 2026 | 5.70 | 5.90 | 5.56 | 5.84 | 5.75 | -1.35% | 3,086,146 |
| Mar 6, 2026 | 6.14 | 6.22 | 5.82 | 5.92 | 5.83 | -5.58% | 1,618,168 |
| Mar 5, 2026 | 6.28 | 6.34 | 6.18 | 6.27 | 6.17 | -1.88% | 2,273,105 |
| Mar 4, 2026 | 6.10 | 6.49 | 5.99 | 6.39 | 6.29 | 6.32% | 2,020,774 |
| Mar 3, 2026 | 5.90 | 6.14 | 5.82 | 6.01 | 5.92 | -1.48% | 1,833,728 |
| Mar 2, 2026 | 5.62 | 6.12 | 5.52 | 6.10 | 6.01 | 7.02% | 2,137,070 |
| Feb 27, 2026 | 5.77 | 5.80 | 5.62 | 5.70 | 5.61 | 0.53% | 1,998,490 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.52 | 5.67 | 5.58 | -2.07% | 2,948,849 |
| Feb 25, 2026 | 5.82 | 5.89 | 5.75 | 5.79 | 5.70 | 0.70% | 1,735,637 |
| Feb 24, 2026 | 5.85 | 5.96 | 5.67 | 5.75 | 5.66 | -2.21% | 1,699,796 |
| Feb 23, 2026 | 6.15 | 6.20 | 5.88 | 5.88 | 5.79 | -5.47% | 2,246,489 |
| Feb 20, 2026 | 6.38 | 6.41 | 6.06 | 6.22 | 6.13 | -3.27% | 2,691,123 |
| Feb 19, 2026 | 6.82 | 6.83 | 6.25 | 6.43 | 6.33 | -5.72% | 2,594,381 |
| Feb 18, 2026 | 6.99 | 7.03 | 6.77 | 6.82 | 6.72 | -0.87% | 1,878,070 |
| Feb 17, 2026 | 6.89 | 7.39 | 6.54 | 6.88 | 6.78 | -12.58% | 2,431,214 |
| Feb 13, 2026 | 8.02 | 8.14 | 7.92 | 7.99 | 7.75 | -1.96% | 1,350,901 |
| Feb 12, 2026 | 8.32 | 8.43 | 7.99 | 8.15 | 7.91 | -2.40% | 1,132,205 |
| Feb 11, 2026 | 8.42 | 8.42 | 8.15 | 8.35 | 8.10 | 1.46% | 927,733 |
| Feb 10, 2026 | 8.43 | 8.52 | 8.22 | 8.23 | 7.98 | -2.83% | 1,152,947 |
| Feb 9, 2026 | 8.25 | 8.53 | 8.14 | 8.47 | 8.22 | 2.42% | 740,223 |
| Feb 6, 2026 | 8.12 | 8.35 | 8.12 | 8.27 | 8.02 | 2.86% | 1,157,612 |
| Feb 5, 2026 | 8.11 | 8.23 | 7.98 | 8.04 | 7.80 | -2.19% | 1,016,339 |
| Feb 4, 2026 | 8.21 | 8.33 | 8.07 | 8.22 | 7.97 | 1.48% | 1,104,000 |
| Feb 3, 2026 | 8.01 | 8.21 | 7.97 | 8.10 | 7.86 | 2.53% | 955,981 |