SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
8.25
-0.33 (-3.85%)
At close: Oct 10, 2025, 4:00 PM EDT
8.25
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:12 PM EDT
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.55 | 8.69 | 8.25 | 8.25 | - | -3.85% | 871,497 |
| Oct 9, 2025 | 8.55 | 8.72 | 8.51 | 8.58 | 8.58 | 0.82% | 689,790 |
| Oct 8, 2025 | 8.50 | 8.56 | 8.44 | 8.51 | 8.51 | 0.95% | 831,657 |
| Oct 7, 2025 | 8.36 | 8.57 | 8.36 | 8.43 | 8.43 | 0.84% | 701,779 |
| Oct 6, 2025 | 8.53 | 8.63 | 8.35 | 8.36 | 8.36 | -0.83% | 833,523 |
| Oct 3, 2025 | 8.48 | 8.59 | 8.42 | 8.43 | 8.43 | -0.24% | 839,884 |
| Oct 2, 2025 | 8.40 | 8.51 | 8.30 | 8.45 | 8.45 | 0.12% | 838,191 |
| Oct 1, 2025 | 8.17 | 8.56 | 8.17 | 8.44 | 8.44 | 3.43% | 1,020,122 |
| Sep 30, 2025 | 8.05 | 8.20 | 8.05 | 8.16 | 8.16 | 0.37% | 682,475 |
| Sep 29, 2025 | 8.24 | 8.27 | 8.09 | 8.13 | 8.13 | -0.85% | 837,696 |
| Sep 26, 2025 | 8.02 | 8.22 | 8.01 | 8.20 | 8.20 | 1.49% | 684,216 |
| Sep 25, 2025 | 8.08 | 8.34 | 8.05 | 8.08 | 8.08 | -0.49% | 802,600 |
| Sep 24, 2025 | 7.89 | 8.16 | 7.89 | 8.12 | 8.12 | 2.92% | 794,492 |
| Sep 23, 2025 | 7.92 | 8.04 | 7.86 | 7.89 | 7.89 | 0.64% | 697,603 |
| Sep 22, 2025 | 7.91 | 7.92 | 7.71 | 7.84 | 7.84 | -1.01% | 746,988 |
| Sep 19, 2025 | 7.96 | 8.00 | 7.90 | 7.92 | 7.92 | -0.25% | 1,552,287 |
| Sep 18, 2025 | 7.85 | 8.02 | 7.83 | 7.94 | 7.94 | 1.40% | 715,069 |
| Sep 17, 2025 | 7.85 | 8.03 | 7.79 | 7.83 | 7.83 | -1.01% | 854,605 |
| Sep 16, 2025 | 7.92 | 7.94 | 7.83 | 7.91 | 7.91 | 0.13% | 874,716 |
| Sep 15, 2025 | 7.80 | 8.01 | 7.80 | 7.90 | 7.90 | 2.20% | 782,480 |
| Sep 12, 2025 | 7.71 | 7.77 | 7.65 | 7.73 | 7.73 | -0.51% | 572,129 |
| Sep 11, 2025 | 7.65 | 7.83 | 7.65 | 7.77 | 7.77 | 0.26% | 858,245 |
| Sep 10, 2025 | 7.55 | 7.75 | 7.53 | 7.75 | 7.75 | 2.65% | 774,383 |
| Sep 9, 2025 | 7.70 | 7.78 | 7.54 | 7.55 | 7.55 | -1.82% | 700,702 |
| Sep 8, 2025 | 7.88 | 7.90 | 7.68 | 7.69 | 7.69 | -2.41% | 712,578 |
| Sep 5, 2025 | 7.57 | 7.90 | 7.57 | 7.88 | 7.88 | 3.55% | 875,694 |
| Sep 4, 2025 | 7.55 | 7.62 | 7.50 | 7.61 | 7.61 | 0.66% | 808,287 |
| Sep 3, 2025 | 7.56 | 7.66 | 7.49 | 7.56 | 7.56 | -0.66% | 967,078 |
| Sep 2, 2025 | 7.66 | 7.67 | 7.51 | 7.61 | 7.61 | -1.42% | 1,028,086 |
| Aug 29, 2025 | 7.51 | 7.75 | 7.51 | 7.72 | 7.72 | 1.71% | 705,144 |
| Aug 28, 2025 | 7.54 | 7.62 | 7.42 | 7.59 | 7.59 | 1.34% | 860,746 |
| Aug 27, 2025 | 7.36 | 7.50 | 7.36 | 7.49 | 7.49 | 1.22% | 668,905 |
| Aug 26, 2025 | 7.44 | 7.47 | 7.36 | 7.40 | 7.40 | -0.94% | 960,237 |
| Aug 25, 2025 | 7.59 | 7.67 | 7.45 | 7.47 | 7.47 | -1.32% | 848,776 |
| Aug 22, 2025 | 7.42 | 7.61 | 7.37 | 7.57 | 7.57 | 1.61% | 1,390,944 |
| Aug 21, 2025 | 7.45 | 7.57 | 7.38 | 7.45 | 7.45 | -0.40% | 1,388,159 |
| Aug 20, 2025 | 7.57 | 7.58 | 7.48 | 7.48 | 7.48 | -0.93% | 1,051,879 |
| Aug 19, 2025 | 7.59 | 7.69 | 7.48 | 7.55 | 7.55 | -0.13% | 1,079,228 |
| Aug 18, 2025 | 7.69 | 7.74 | 7.55 | 7.56 | 7.56 | 0.27% | 1,337,659 |
| Aug 15, 2025 | 7.75 | 7.75 | 7.48 | 7.54 | 7.54 | -3.70% | 1,269,683 |
| Aug 14, 2025 | 7.87 | 7.89 | 7.67 | 7.83 | 7.71 | -2.00% | 1,155,401 |
| Aug 13, 2025 | 8.03 | 8.11 | 7.90 | 7.99 | 7.87 | -1.11% | 1,338,505 |
| Aug 12, 2025 | 7.83 | 8.21 | 7.83 | 8.08 | 7.95 | 3.59% | 1,474,763 |
| Aug 11, 2025 | 7.50 | 7.89 | 7.33 | 7.80 | 7.68 | 4.14% | 2,556,780 |
| Aug 8, 2025 | 7.49 | 7.67 | 7.46 | 7.49 | 7.37 | 0.67% | 729,067 |
| Aug 7, 2025 | 7.41 | 7.55 | 7.33 | 7.44 | 7.32 | 2.34% | 886,285 |
| Aug 6, 2025 | 7.50 | 7.56 | 7.24 | 7.27 | 7.16 | -3.58% | 996,637 |
| Aug 5, 2025 | 7.33 | 7.59 | 7.32 | 7.54 | 7.42 | 3.01% | 1,284,699 |
| Aug 4, 2025 | 7.31 | 7.40 | 7.25 | 7.32 | 7.21 | 1.24% | 1,167,608 |
| Aug 1, 2025 | 7.30 | 7.34 | 7.18 | 7.23 | 7.12 | -2.17% | 1,213,725 |