SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
9.60
+0.15 (1.59%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.43 | 9.65 | 9.37 | 9.60 | 9.60 | 1.59% | 662,034 |
| Apr 23, 2025 | 9.44 | 9.49 | 9.28 | 9.45 | 9.45 | 1.29% | 852,410 |
| Apr 22, 2025 | 9.30 | 9.36 | 9.13 | 9.33 | 9.33 | 0.86% | 447,007 |
| Apr 21, 2025 | 9.28 | 9.36 | 9.19 | 9.25 | 9.25 | -1.07% | 477,680 |
| Apr 17, 2025 | 9.21 | 9.40 | 9.17 | 9.35 | 9.35 | 1.30% | 676,177 |
| Apr 16, 2025 | 9.09 | 9.30 | 9.07 | 9.23 | 9.23 | 1.65% | 740,307 |
| Apr 15, 2025 | 8.99 | 9.09 | 8.90 | 9.08 | 9.08 | 1.00% | 1,171,544 |
| Apr 14, 2025 | 9.09 | 9.12 | 8.92 | 8.99 | 8.99 | -0.11% | 660,093 |
| Apr 11, 2025 | 8.62 | 9.10 | 8.62 | 9.00 | 9.00 | 4.65% | 824,961 |
| Apr 10, 2025 | 8.82 | 8.85 | 8.51 | 8.60 | 8.60 | -2.60% | 772,792 |
| Apr 9, 2025 | 8.38 | 9.15 | 8.38 | 8.83 | 8.83 | 5.24% | 1,503,275 |
| Apr 8, 2025 | 8.54 | 8.78 | 8.33 | 8.39 | 8.39 | 1.21% | 1,202,060 |
| Apr 7, 2025 | 7.99 | 8.56 | 7.85 | 8.29 | 8.29 | 0.12% | 1,198,621 |
| Apr 4, 2025 | 8.42 | 8.47 | 8.03 | 8.28 | 8.28 | -5.05% | 1,279,221 |
| Apr 3, 2025 | 8.87 | 8.93 | 8.66 | 8.72 | 8.72 | -5.63% | 807,377 |
| Apr 2, 2025 | 9.18 | 9.26 | 9.05 | 9.24 | 9.24 | -0.43% | 721,755 |
| Apr 1, 2025 | 9.17 | 9.30 | 9.13 | 9.28 | 9.28 | 0.87% | 716,334 |
| Mar 31, 2025 | 9.04 | 9.25 | 8.92 | 9.20 | 9.20 | 0.77% | 903,138 |
| Mar 28, 2025 | 9.40 | 9.40 | 9.03 | 9.13 | 9.13 | -3.18% | 939,324 |
| Mar 27, 2025 | 9.24 | 9.45 | 9.17 | 9.43 | 9.43 | 1.51% | 690,155 |
| Mar 26, 2025 | 9.31 | 9.31 | 9.14 | 9.29 | 9.29 | 0.22% | 609,997 |
| Mar 25, 2025 | 9.29 | 9.43 | 9.27 | 9.27 | 9.27 | -0.75% | 628,635 |
| Mar 24, 2025 | 9.22 | 9.39 | 9.20 | 9.34 | 9.34 | 2.52% | 934,117 |
| Mar 21, 2025 | 9.23 | 9.28 | 9.08 | 9.11 | 9.11 | -2.67% | 3,255,018 |
| Mar 20, 2025 | 9.30 | 9.43 | 9.27 | 9.36 | 9.36 | -0.85% | 785,483 |
| Mar 19, 2025 | 9.26 | 9.48 | 9.19 | 9.44 | 9.44 | 2.50% | 1,038,061 |
| Mar 18, 2025 | 9.10 | 9.24 | 8.99 | 9.21 | 9.21 | 1.66% | 1,193,717 |
| Mar 17, 2025 | 9.35 | 9.38 | 9.02 | 9.06 | 9.06 | -3.31% | 1,049,205 |
| Mar 14, 2025 | 9.20 | 9.38 | 9.18 | 9.37 | 9.37 | 2.29% | 585,687 |
| Mar 13, 2025 | 9.09 | 9.22 | 9.00 | 9.16 | 9.16 | 0.77% | 579,469 |
| Mar 12, 2025 | 9.30 | 9.31 | 9.08 | 9.09 | 9.09 | -2.05% | 728,979 |
| Mar 11, 2025 | 9.08 | 9.40 | 9.06 | 9.28 | 9.28 | 3.00% | 755,874 |
| Mar 10, 2025 | 8.96 | 9.12 | 8.93 | 9.01 | 9.01 | -0.44% | 882,094 |
| Mar 7, 2025 | 8.97 | 9.14 | 8.93 | 9.05 | 9.05 | 0.67% | 881,014 |
| Mar 6, 2025 | 8.92 | 9.01 | 8.85 | 8.99 | 8.99 | 0.11% | 772,799 |
| Mar 5, 2025 | 9.01 | 9.08 | 8.81 | 8.98 | 8.98 | -0.33% | 720,369 |
| Mar 4, 2025 | 8.87 | 9.18 | 8.81 | 9.01 | 9.01 | 0.67% | 949,425 |
| Mar 3, 2025 | 9.19 | 9.33 | 8.93 | 8.95 | 8.95 | -1.32% | 1,062,104 |
| Feb 28, 2025 | 9.02 | 9.15 | 8.95 | 9.07 | 9.07 | -0.22% | 913,141 |
| Feb 27, 2025 | 9.16 | 9.25 | 9.06 | 9.09 | 9.09 | -0.98% | 815,259 |
| Feb 26, 2025 | 9.22 | 9.31 | 9.15 | 9.18 | 9.18 | 0.22% | 711,038 |
| Feb 25, 2025 | 9.19 | 9.26 | 9.01 | 9.16 | 9.16 | -0.76% | 947,466 |
| Feb 24, 2025 | 9.27 | 9.39 | 9.18 | 9.23 | 9.23 | 0.33% | 738,961 |
| Feb 21, 2025 | 9.58 | 9.58 | 9.15 | 9.20 | 9.20 | -3.26% | 801,253 |
| Feb 20, 2025 | 9.37 | 9.51 | 9.36 | 9.51 | 9.51 | 1.60% | 681,608 |
| Feb 19, 2025 | 9.64 | 9.65 | 9.36 | 9.36 | 9.36 | -2.90% | 936,333 |
| Feb 18, 2025 | 9.68 | 9.71 | 9.52 | 9.64 | 9.64 | 0.31% | 668,571 |
| Feb 14, 2025 | 9.92 | 10.08 | 9.52 | 9.61 | 9.61 | -4.19% | 788,152 |
| Feb 13, 2025 | 9.85 | 10.07 | 9.77 | 10.03 | 9.91 | 2.03% | 1,025,537 |
| Feb 12, 2025 | 9.79 | 10.02 | 9.74 | 9.83 | 9.71 | 0.10% | 1,630,319 |