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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20258.688.718.518.558.55-2.62%740,712
Jul 23, 20258.728.788.618.788.780.69%1,098,458
Jul 22, 20258.668.928.648.728.722.59%1,046,906
Jul 21, 20258.548.628.468.508.501.07%644,409
Jul 18, 20258.568.638.358.418.41-1.64%998,508
Jul 17, 20258.288.608.288.558.552.40%661,760
Jul 16, 20258.528.538.328.358.35-1.88%972,540
Jul 15, 20258.628.648.518.518.51-1.16%840,514
Jul 14, 20258.738.808.498.618.61-2.49%825,765
Jul 11, 20258.578.868.498.838.832.56%810,964
Jul 10, 20258.498.828.498.618.612.74%951,907
Jul 9, 20258.528.538.358.388.38-1.76%721,205
Jul 8, 20258.648.678.508.538.53-0.70%864,160
Jul 7, 20258.638.688.508.598.59-1.49%736,003
Jul 3, 20258.798.798.618.728.72-1.25%480,385
Jul 2, 20258.558.998.528.838.834.37%1,227,400
Jul 1, 20258.528.548.278.468.46-1.51%1,210,092
Jun 30, 20258.778.818.348.598.595.01%2,745,650
Jun 27, 20258.008.207.928.188.182.38%1,920,630
Jun 26, 20257.818.007.777.997.993.10%1,218,636
Jun 25, 20258.008.007.747.757.75-3.00%1,824,517
Jun 24, 20258.088.097.957.997.99-1.11%1,173,179
Jun 23, 20258.008.107.998.088.081.13%1,560,104
Jun 20, 20258.408.407.977.997.99-4.43%3,330,093
Jun 18, 20258.298.458.278.368.360.84%1,004,734
Jun 17, 20258.268.468.208.298.290.36%693,724
Jun 16, 20258.258.358.188.268.261.23%880,710
Jun 13, 20258.248.298.168.168.16-0.97%775,387
Jun 12, 20258.278.298.208.248.24-0.96%569,429
Jun 11, 20258.318.388.248.328.32-0.12%564,207
Jun 10, 20258.368.408.318.338.33-0.24%576,919
Jun 9, 20258.318.428.268.358.351.33%612,459
Jun 6, 20258.228.338.208.248.241.48%705,009
Jun 5, 20258.298.358.118.128.12-1.46%703,942
Jun 4, 20258.238.328.218.248.240.12%878,294
Jun 3, 20258.198.267.998.238.23-0.12%834,860
Jun 2, 20258.408.498.198.248.241.23%1,214,324
May 30, 20258.238.238.048.148.14-1.45%1,051,353
May 29, 20258.498.498.178.268.26-2.59%1,596,987
May 28, 20258.618.618.458.488.48-1.05%1,245,663
May 27, 20258.468.618.418.578.571.90%675,570
May 23, 20258.308.458.258.418.410.60%563,023
May 22, 20258.608.648.368.368.36-3.58%533,667
May 21, 20258.658.778.658.678.67-0.46%579,960
May 20, 20258.708.778.688.718.71-0.34%636,945
May 19, 20258.668.768.628.748.74-0.23%556,709
May 16, 20258.718.818.658.768.76-0.90%562,070
May 15, 20258.808.888.758.848.72-0.34%620,355
May 14, 20258.988.998.838.878.75-1.66%988,305
May 13, 20258.869.088.809.028.902.38%640,820