SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
8.55
-0.23 (-2.62%)
At close: Jul 24, 2025, 4:00 PM
8.61
+0.06 (0.70%)
After-hours: Jul 24, 2025, 7:41 PM EDT
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 8.68 | 8.71 | 8.51 | 8.55 | 8.55 | -2.62% | 740,712 |
| Jul 23, 2025 | 8.72 | 8.78 | 8.61 | 8.78 | 8.78 | 0.69% | 1,098,458 |
| Jul 22, 2025 | 8.66 | 8.92 | 8.64 | 8.72 | 8.72 | 2.59% | 1,046,906 |
| Jul 21, 2025 | 8.54 | 8.62 | 8.46 | 8.50 | 8.50 | 1.07% | 644,409 |
| Jul 18, 2025 | 8.56 | 8.63 | 8.35 | 8.41 | 8.41 | -1.64% | 998,508 |
| Jul 17, 2025 | 8.28 | 8.60 | 8.28 | 8.55 | 8.55 | 2.40% | 661,760 |
| Jul 16, 2025 | 8.52 | 8.53 | 8.32 | 8.35 | 8.35 | -1.88% | 972,540 |
| Jul 15, 2025 | 8.62 | 8.64 | 8.51 | 8.51 | 8.51 | -1.16% | 840,514 |
| Jul 14, 2025 | 8.73 | 8.80 | 8.49 | 8.61 | 8.61 | -2.49% | 825,765 |
| Jul 11, 2025 | 8.57 | 8.86 | 8.49 | 8.83 | 8.83 | 2.56% | 810,964 |
| Jul 10, 2025 | 8.49 | 8.82 | 8.49 | 8.61 | 8.61 | 2.74% | 951,907 |
| Jul 9, 2025 | 8.52 | 8.53 | 8.35 | 8.38 | 8.38 | -1.76% | 721,205 |
| Jul 8, 2025 | 8.64 | 8.67 | 8.50 | 8.53 | 8.53 | -0.70% | 864,160 |
| Jul 7, 2025 | 8.63 | 8.68 | 8.50 | 8.59 | 8.59 | -1.49% | 736,003 |
| Jul 3, 2025 | 8.79 | 8.79 | 8.61 | 8.72 | 8.72 | -1.25% | 480,385 |
| Jul 2, 2025 | 8.55 | 8.99 | 8.52 | 8.83 | 8.83 | 4.37% | 1,227,400 |
| Jul 1, 2025 | 8.52 | 8.54 | 8.27 | 8.46 | 8.46 | -1.51% | 1,210,092 |
| Jun 30, 2025 | 8.77 | 8.81 | 8.34 | 8.59 | 8.59 | 5.01% | 2,745,650 |
| Jun 27, 2025 | 8.00 | 8.20 | 7.92 | 8.18 | 8.18 | 2.38% | 1,920,630 |
| Jun 26, 2025 | 7.81 | 8.00 | 7.77 | 7.99 | 7.99 | 3.10% | 1,218,636 |
| Jun 25, 2025 | 8.00 | 8.00 | 7.74 | 7.75 | 7.75 | -3.00% | 1,824,517 |
| Jun 24, 2025 | 8.08 | 8.09 | 7.95 | 7.99 | 7.99 | -1.11% | 1,173,179 |
| Jun 23, 2025 | 8.00 | 8.10 | 7.99 | 8.08 | 8.08 | 1.13% | 1,560,104 |
| Jun 20, 2025 | 8.40 | 8.40 | 7.97 | 7.99 | 7.99 | -4.43% | 3,330,093 |
| Jun 18, 2025 | 8.29 | 8.45 | 8.27 | 8.36 | 8.36 | 0.84% | 1,004,734 |
| Jun 17, 2025 | 8.26 | 8.46 | 8.20 | 8.29 | 8.29 | 0.36% | 693,724 |
| Jun 16, 2025 | 8.25 | 8.35 | 8.18 | 8.26 | 8.26 | 1.23% | 880,710 |
| Jun 13, 2025 | 8.24 | 8.29 | 8.16 | 8.16 | 8.16 | -0.97% | 775,387 |
| Jun 12, 2025 | 8.27 | 8.29 | 8.20 | 8.24 | 8.24 | -0.96% | 569,429 |
| Jun 11, 2025 | 8.31 | 8.38 | 8.24 | 8.32 | 8.32 | -0.12% | 564,207 |
| Jun 10, 2025 | 8.36 | 8.40 | 8.31 | 8.33 | 8.33 | -0.24% | 576,919 |
| Jun 9, 2025 | 8.31 | 8.42 | 8.26 | 8.35 | 8.35 | 1.33% | 612,459 |
| Jun 6, 2025 | 8.22 | 8.33 | 8.20 | 8.24 | 8.24 | 1.48% | 705,009 |
| Jun 5, 2025 | 8.29 | 8.35 | 8.11 | 8.12 | 8.12 | -1.46% | 703,942 |
| Jun 4, 2025 | 8.23 | 8.32 | 8.21 | 8.24 | 8.24 | 0.12% | 878,294 |
| Jun 3, 2025 | 8.19 | 8.26 | 7.99 | 8.23 | 8.23 | -0.12% | 834,860 |
| Jun 2, 2025 | 8.40 | 8.49 | 8.19 | 8.24 | 8.24 | 1.23% | 1,214,324 |
| May 30, 2025 | 8.23 | 8.23 | 8.04 | 8.14 | 8.14 | -1.45% | 1,051,353 |
| May 29, 2025 | 8.49 | 8.49 | 8.17 | 8.26 | 8.26 | -2.59% | 1,596,987 |
| May 28, 2025 | 8.61 | 8.61 | 8.45 | 8.48 | 8.48 | -1.05% | 1,245,663 |
| May 27, 2025 | 8.46 | 8.61 | 8.41 | 8.57 | 8.57 | 1.90% | 675,570 |
| May 23, 2025 | 8.30 | 8.45 | 8.25 | 8.41 | 8.41 | 0.60% | 563,023 |
| May 22, 2025 | 8.60 | 8.64 | 8.36 | 8.36 | 8.36 | -3.58% | 533,667 |
| May 21, 2025 | 8.65 | 8.77 | 8.65 | 8.67 | 8.67 | -0.46% | 579,960 |
| May 20, 2025 | 8.70 | 8.77 | 8.68 | 8.71 | 8.71 | -0.34% | 636,945 |
| May 19, 2025 | 8.66 | 8.76 | 8.62 | 8.74 | 8.74 | -0.23% | 556,709 |
| May 16, 2025 | 8.71 | 8.81 | 8.65 | 8.76 | 8.76 | -0.90% | 562,070 |
| May 15, 2025 | 8.80 | 8.88 | 8.75 | 8.84 | 8.72 | -0.34% | 620,355 |
| May 14, 2025 | 8.98 | 8.99 | 8.83 | 8.87 | 8.75 | -1.66% | 988,305 |
| May 13, 2025 | 8.86 | 9.08 | 8.80 | 9.02 | 8.90 | 2.38% | 640,820 |