Skip to main content
SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
12.75
+0.18 (1.43%)
Nov 21, 2024, 12:04 PM EST - Market open

SunCoke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.5112.7212.5112.5712.570.48%475,621
Nov 19, 202412.3312.5312.2912.5112.510.56%558,869
Nov 18, 202412.3312.7112.3312.4412.441.72%690,220
Nov 15, 202412.4012.5212.1812.2312.23-0.49%667,991
Nov 14, 202412.4412.5512.1612.2912.29-1.76%715,267
Nov 13, 202412.6112.6512.3312.5112.39-0.48%1,069,641
Nov 12, 202412.6912.7012.3812.5712.45-0.55%951,082
Nov 11, 202412.5512.8112.4512.6412.520.80%849,371
Nov 8, 202412.3312.5512.1812.5412.421.70%1,068,199
Nov 7, 202412.2112.5012.1112.3312.211.15%1,450,491
Nov 6, 202411.5012.2311.4512.1912.0710.72%1,371,161
Nov 5, 202410.4511.0610.3211.0110.904.96%1,224,626
Nov 4, 20249.8510.599.8510.4910.396.82%1,365,300
Nov 1, 202410.2310.319.679.829.73-4.75%1,900,034
Oct 31, 20249.6010.439.5910.3110.2119.61%1,630,902
Oct 30, 20248.528.768.528.628.54-504,304
Oct 29, 20248.598.708.578.628.54-0.46%481,312
Oct 28, 20248.578.708.578.668.581.41%439,223
Oct 25, 20248.518.678.508.548.461.07%509,301
Oct 24, 20248.458.508.318.458.37-0.12%574,190
Oct 23, 20248.408.558.378.468.380.12%469,060
Oct 22, 20248.478.518.408.458.37-0.24%585,620
Oct 21, 20248.778.778.468.478.39-3.31%686,654
Oct 18, 20248.848.868.748.768.68-0.23%588,079
Oct 17, 20248.678.858.648.788.701.15%624,070
Oct 16, 20248.688.818.618.688.601.05%534,075
Oct 15, 20248.638.738.568.598.51-2.05%490,797
Oct 14, 20248.618.808.548.778.691.15%493,789
Oct 11, 20248.548.718.548.678.591.64%371,791
Oct 10, 20248.498.608.388.538.450.35%541,780
Oct 9, 20248.338.518.318.508.421.43%382,840
Oct 8, 20248.428.428.128.388.30-1.99%705,920
Oct 7, 20248.418.578.398.558.471.42%903,601
Oct 4, 20248.648.668.418.438.35-0.59%433,468
Oct 3, 20248.508.598.458.488.40-1.28%552,705
Oct 2, 20248.718.798.548.598.51-1.15%521,125
Oct 1, 20248.668.708.528.698.610.12%556,918
Sep 30, 20248.668.748.618.688.60-667,835
Sep 27, 20248.558.738.498.688.602.48%695,553
Sep 26, 20248.508.748.448.478.391.93%865,813
Sep 25, 20248.318.338.178.318.23-0.24%1,033,523
Sep 24, 20248.278.518.278.338.252.71%1,532,065
Sep 23, 20248.248.378.098.118.03-0.61%939,948
Sep 20, 20248.098.388.058.168.08-0.97%14,751,011
Sep 19, 20248.298.338.108.248.162.87%1,444,048
Sep 18, 20248.118.347.998.017.93-0.74%1,296,602
Sep 17, 20248.058.107.938.077.991.13%1,778,745
Sep 16, 20247.988.017.847.987.900.25%1,773,445
Sep 13, 20247.878.067.827.967.882.58%1,017,863
Sep 12, 20247.797.897.727.767.690.65%1,307,376
Sep 11, 20247.727.727.477.717.64-0.52%841,141
Sep 10, 20247.897.897.667.757.68-1.77%1,085,518
Sep 9, 20248.178.187.887.897.81-3.43%1,010,784
Sep 6, 20248.308.328.048.178.09-1.92%864,605
Sep 5, 20248.448.508.278.338.25-0.83%873,145
Sep 4, 20248.418.538.368.408.32-0.24%686,049
Sep 3, 20248.918.918.408.428.34-6.03%1,008,024
Aug 30, 20248.989.018.848.968.870.11%812,755
Aug 29, 20248.949.118.888.958.861.24%726,134
Aug 28, 20248.718.908.678.848.760.68%611,453
Aug 27, 20248.858.908.728.788.700.69%688,739
Aug 26, 20248.898.898.728.728.64-0.23%963,339
Aug 23, 20248.708.818.578.748.661.63%822,520
Aug 22, 20248.748.788.488.608.52-2.16%2,078,854
Aug 21, 20248.738.918.718.798.712.21%704,627
Aug 20, 20248.708.708.568.608.52-1.38%561,548
Aug 19, 20248.868.948.688.728.64-1.02%618,561
Aug 16, 20248.728.848.708.818.730.46%1,318,575
Aug 15, 20248.658.838.648.778.691.62%784,164
Aug 14, 20248.748.798.478.638.43-1.15%877,279
Aug 13, 20248.898.948.648.738.53-1.36%734,612
Aug 12, 20248.818.898.548.858.650.57%1,280,402
Aug 9, 20248.898.958.798.808.60-0.45%706,300
Aug 8, 20248.868.968.778.848.641.14%1,406,601
Aug 7, 20249.099.148.688.748.54-2.24%929,729
Aug 6, 20249.199.238.898.948.73-2.93%1,396,932
Aug 5, 20249.549.548.979.219.00-6.21%1,781,412
Aug 2, 202410.0210.109.639.829.59-5.30%1,522,931
Aug 1, 202411.7011.7710.3210.3710.13-11.37%1,295,141
Jul 31, 202410.7511.8510.7511.7011.437.64%1,658,173
Jul 30, 202410.9210.9710.7710.8710.62-0.55%548,289
Jul 29, 202411.1611.2010.8210.9310.68-1.80%392,396
Jul 26, 202411.1211.2210.9911.1310.871.46%555,059
Jul 25, 202410.8211.0810.7310.9710.721.86%530,690
Jul 24, 202411.1411.2110.7610.7710.52-3.15%568,256
Jul 23, 202410.8911.1910.8111.1210.861.65%589,789
Jul 22, 202410.9211.0110.6910.9410.690.37%533,494
Jul 19, 202410.9810.9810.7810.9010.65-1.00%360,794
Jul 18, 202410.9411.0510.8911.0110.760.18%548,215
Jul 17, 202410.8111.1110.8010.9910.741.20%590,060
Jul 16, 202410.5710.9410.4310.8610.613.13%549,813
Jul 15, 202410.3810.6810.3510.5310.292.43%584,194
Jul 12, 202410.3010.3910.1710.2810.041.38%429,375
Jul 11, 20249.9510.189.8810.149.913.36%523,469
Jul 10, 20249.769.819.709.819.580.93%352,098
Jul 9, 20249.859.919.719.729.50-1.92%253,754
Jul 8, 20249.9610.069.899.919.680.30%330,159
Jul 5, 202410.1410.149.869.889.65-3.42%436,300
Jul 3, 202410.0810.3910.0810.239.991.39%354,998
Jul 2, 202410.0510.1610.0210.099.860.50%438,860