SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
6.61
+0.06 (0.92%)
Mar 25, 2026, 11:41 AM EDT - Market open
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.61 | 6.66 | 6.55 | 6.61 | - | 0.92% | 230,104 |
| Mar 24, 2026 | 6.12 | 6.68 | 6.10 | 6.55 | 6.55 | 8.09% | 1,934,918 |
| Mar 23, 2026 | 6.11 | 6.32 | 5.99 | 6.06 | 6.06 | 0.83% | 3,003,404 |
| Mar 20, 2026 | 6.32 | 6.32 | 6.01 | 6.01 | 6.01 | -3.53% | 17,493,493 |
| Mar 19, 2026 | 5.92 | 6.37 | 5.92 | 6.23 | 6.23 | 2.98% | 2,393,837 |
| Mar 18, 2026 | 5.84 | 6.05 | 5.77 | 6.05 | 6.05 | 2.72% | 1,793,532 |
| Mar 17, 2026 | 5.84 | 5.93 | 5.75 | 5.89 | 5.89 | 1.20% | 1,663,208 |
| Mar 16, 2026 | 6.00 | 6.03 | 5.75 | 5.82 | 5.82 | -3.32% | 2,352,607 |
| Mar 13, 2026 | 6.21 | 6.26 | 5.84 | 6.02 | 6.02 | -2.75% | 1,881,836 |
| Mar 12, 2026 | 6.02 | 6.20 | 5.91 | 6.19 | 6.19 | 2.48% | 2,615,105 |
| Mar 11, 2026 | 5.86 | 6.12 | 5.78 | 6.04 | 6.04 | 2.90% | 2,153,468 |
| Mar 10, 2026 | 5.80 | 6.03 | 5.73 | 5.87 | 5.87 | 0.51% | 2,144,603 |
| 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 |