SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
6.80
+0.04 (0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.75 | 6.92 | 6.73 | 6.80 | 6.80 | 0.59% | 1,103,770 |
| Dec 4, 2025 | 6.82 | 6.86 | 6.73 | 6.76 | 6.76 | -1.74% | 948,762 |
| Dec 3, 2025 | 6.52 | 6.90 | 6.52 | 6.88 | 6.88 | 5.36% | 1,205,734 |
| Dec 2, 2025 | 6.45 | 6.56 | 6.45 | 6.53 | 6.53 | 1.40% | 1,095,006 |
| Dec 1, 2025 | 6.52 | 6.63 | 6.44 | 6.44 | 6.44 | -1.23% | 1,024,707 |
| Nov 28, 2025 | 6.49 | 6.54 | 6.46 | 6.52 | 6.52 | 0.62% | 618,042 |
| Nov 26, 2025 | 6.48 | 6.60 | 6.48 | 6.48 | 6.48 | -0.15% | 1,409,601 |
| Nov 25, 2025 | 6.31 | 6.49 | 6.30 | 6.49 | 6.49 | 3.18% | 1,106,982 |
| Nov 24, 2025 | 6.42 | 6.43 | 6.24 | 6.29 | 6.29 | -3.08% | 1,872,971 |
| Nov 21, 2025 | 6.29 | 6.89 | 6.25 | 6.49 | 6.49 | 2.69% | 3,137,812 |
| Nov 20, 2025 | 6.44 | 6.50 | 6.31 | 6.32 | 6.32 | -0.78% | 1,507,222 |
| Nov 19, 2025 | 6.33 | 6.44 | 6.28 | 6.37 | 6.37 | - | 1,287,717 |
| Nov 18, 2025 | 6.32 | 6.41 | 6.25 | 6.37 | 6.37 | -0.62% | 1,134,387 |
| Nov 17, 2025 | 6.64 | 6.68 | 6.40 | 6.41 | 6.41 | -5.04% | 1,281,469 |
| Nov 14, 2025 | 6.68 | 6.77 | 6.59 | 6.75 | 6.63 | -0.15% | 1,271,218 |
| Nov 13, 2025 | 6.93 | 7.04 | 6.69 | 6.76 | 6.64 | -1.89% | 1,200,717 |
| Nov 12, 2025 | 6.81 | 6.95 | 6.81 | 6.89 | 6.77 | 1.17% | 1,271,508 |
| Nov 11, 2025 | 6.91 | 6.92 | 6.81 | 6.81 | 6.69 | -1.02% | 992,005 |
| Nov 10, 2025 | 6.89 | 6.94 | 6.73 | 6.88 | 6.76 | 1.62% | 1,715,382 |
| Nov 7, 2025 | 6.63 | 6.90 | 6.57 | 6.77 | 6.65 | 1.96% | 2,469,768 |
| Nov 6, 2025 | 6.93 | 7.01 | 6.62 | 6.64 | 6.52 | -4.46% | 1,787,045 |
| Nov 5, 2025 | 6.89 | 7.10 | 6.82 | 6.95 | 6.83 | 1.76% | 1,165,649 |
| Nov 4, 2025 | 7.93 | 8.07 | 6.77 | 6.83 | 6.71 | -17.11% | 3,014,584 |
| Nov 3, 2025 | 8.02 | 8.29 | 7.87 | 8.24 | 8.09 | 2.87% | 2,041,121 |
| Oct 31, 2025 | 7.83 | 8.05 | 7.77 | 8.01 | 7.87 | 2.69% | 863,650 |
| Oct 30, 2025 | 7.86 | 7.92 | 7.72 | 7.80 | 7.66 | -1.89% | 968,288 |
| Oct 29, 2025 | 7.99 | 8.11 | 7.88 | 7.95 | 7.81 | -0.50% | 999,846 |
| Oct 28, 2025 | 7.82 | 8.00 | 7.78 | 7.99 | 7.85 | 1.52% | 689,156 |
| Oct 27, 2025 | 7.95 | 8.01 | 7.86 | 7.87 | 7.73 | -1.13% | 893,672 |
| Oct 24, 2025 | 8.00 | 8.06 | 7.95 | 7.96 | 7.82 | -0.38% | 375,115 |
| Oct 23, 2025 | 7.99 | 8.09 | 7.94 | 7.99 | 7.85 | 0.25% | 703,132 |
| Oct 22, 2025 | 8.07 | 8.14 | 7.84 | 7.97 | 7.83 | -2.09% | 849,469 |
| Oct 21, 2025 | 8.23 | 8.23 | 8.02 | 8.14 | 8.00 | -2.40% | 893,920 |
| Oct 20, 2025 | 8.14 | 8.36 | 8.11 | 8.34 | 8.19 | 3.73% | 726,903 |
| Oct 17, 2025 | 8.07 | 8.18 | 8.02 | 8.04 | 7.90 | -1.95% | 641,613 |
| Oct 16, 2025 | 8.29 | 8.40 | 8.05 | 8.20 | 8.05 | -0.49% | 1,103,783 |
| Oct 15, 2025 | 8.62 | 8.65 | 8.20 | 8.24 | 8.09 | -3.96% | 1,056,999 |
| Oct 14, 2025 | 8.44 | 8.68 | 8.36 | 8.58 | 8.43 | -0.12% | 802,897 |
| Oct 13, 2025 | 8.47 | 8.68 | 8.39 | 8.59 | 8.44 | 4.12% | 1,132,894 |
| Oct 10, 2025 | 8.55 | 8.69 | 8.25 | 8.25 | 8.10 | -3.85% | 871,888 |
| Oct 9, 2025 | 8.55 | 8.72 | 8.51 | 8.58 | 8.43 | 0.82% | 689,790 |
| Oct 8, 2025 | 8.50 | 8.56 | 8.44 | 8.51 | 8.36 | 0.95% | 831,657 |
| Oct 7, 2025 | 8.36 | 8.57 | 8.36 | 8.43 | 8.28 | 0.84% | 701,779 |
| Oct 6, 2025 | 8.53 | 8.63 | 8.35 | 8.36 | 8.21 | -0.83% | 833,523 |
| Oct 3, 2025 | 8.48 | 8.59 | 8.42 | 8.43 | 8.28 | -0.24% | 839,884 |
| Oct 2, 2025 | 8.40 | 8.51 | 8.30 | 8.45 | 8.30 | 0.12% | 838,191 |
| Oct 1, 2025 | 8.17 | 8.56 | 8.17 | 8.44 | 8.29 | 3.43% | 1,020,122 |
| Sep 30, 2025 | 8.05 | 8.20 | 8.05 | 8.16 | 8.01 | 0.37% | 682,475 |
| Sep 29, 2025 | 8.24 | 8.27 | 8.09 | 8.13 | 7.99 | -0.85% | 837,696 |
| Sep 26, 2025 | 8.02 | 8.22 | 8.01 | 8.20 | 8.05 | 1.49% | 684,216 |