SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
7.20
+0.04 (0.56%)
Dec 26, 2025, 4:00 PM EST - Market closed
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.21 | 7.21 | 7.11 | 7.20 | 7.20 | 0.56% | 541,401 |
| Dec 24, 2025 | 7.12 | 7.18 | 7.09 | 7.16 | 7.16 | 0.28% | 345,956 |
| Dec 23, 2025 | 7.18 | 7.24 | 7.14 | 7.14 | 7.14 | -0.14% | 922,271 |
| Dec 22, 2025 | 7.20 | 7.33 | 7.13 | 7.15 | 7.15 | -0.28% | 999,267 |
| Dec 19, 2025 | 7.09 | 7.26 | 7.09 | 7.17 | 7.17 | - | 5,049,167 |
| Dec 18, 2025 | 7.16 | 7.38 | 7.13 | 7.17 | 7.17 | 0.14% | 1,359,279 |
| Dec 17, 2025 | 6.99 | 7.20 | 6.98 | 7.16 | 7.16 | 2.73% | 1,134,049 |
| Dec 16, 2025 | 7.02 | 7.12 | 6.92 | 6.97 | 6.97 | -0.57% | 1,072,762 |
| Dec 15, 2025 | 7.29 | 7.30 | 6.97 | 7.01 | 7.01 | -3.58% | 1,181,744 |
| Dec 12, 2025 | 7.32 | 7.42 | 7.19 | 7.27 | 7.27 | -0.41% | 1,180,105 |
| Dec 11, 2025 | 7.05 | 7.31 | 7.05 | 7.30 | 7.30 | 2.96% | 1,143,304 |
| Dec 10, 2025 | 6.97 | 7.10 | 6.90 | 7.09 | 7.09 | 1.58% | 2,479,946 |
| Dec 9, 2025 | 6.76 | 7.01 | 6.75 | 6.98 | 6.98 | 1.90% | 946,054 |
| Dec 8, 2025 | 6.83 | 6.91 | 6.77 | 6.85 | 6.85 | 0.74% | 1,078,797 |
| 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% | 948,973 |
| Dec 3, 2025 | 6.52 | 6.90 | 6.52 | 6.88 | 6.88 | 5.36% | 1,205,761 |
| 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 |