SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
10.94
-0.05 (-0.46%)
Dec 20, 2024, 4:00 PM EST - Market closed
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.85 | 11.23 | 10.85 | 10.94 | 10.94 | -0.45% | 6,504,408 |
| Dec 19, 2024 | 11.27 | 11.37 | 10.78 | 10.99 | 10.99 | -1.61% | 1,757,318 |
| Dec 18, 2024 | 11.58 | 11.81 | 11.09 | 11.17 | 11.17 | -2.95% | 1,478,064 |
| Dec 17, 2024 | 11.75 | 11.75 | 11.35 | 11.51 | 11.51 | -2.62% | 1,004,193 |
| Dec 16, 2024 | 11.83 | 11.89 | 11.67 | 11.82 | 11.82 | -0.76% | 1,008,188 |
| Dec 13, 2024 | 11.96 | 11.98 | 11.85 | 11.91 | 11.91 | -0.58% | 526,569 |
| Dec 12, 2024 | 12.10 | 12.10 | 11.82 | 11.98 | 11.98 | -1.80% | 535,670 |
| Dec 11, 2024 | 12.25 | 12.28 | 12.14 | 12.20 | 12.20 | - | 945,248 |
| Dec 10, 2024 | 12.17 | 12.30 | 12.03 | 12.20 | 12.20 | -0.16% | 1,485,902 |
| Dec 9, 2024 | 12.47 | 12.62 | 12.17 | 12.22 | 12.22 | 0.25% | 598,732 |
| Dec 6, 2024 | 12.44 | 12.44 | 12.08 | 12.19 | 12.19 | -2.17% | 606,283 |
| Dec 5, 2024 | 12.46 | 12.56 | 12.31 | 12.46 | 12.46 | -0.16% | 441,976 |
| Dec 4, 2024 | 12.64 | 12.69 | 12.38 | 12.48 | 12.48 | -0.95% | 411,790 |
| Dec 3, 2024 | 12.63 | 12.71 | 12.51 | 12.60 | 12.60 | -0.16% | 624,057 |
| Dec 2, 2024 | 12.48 | 12.67 | 12.37 | 12.62 | 12.62 | 1.28% | 943,051 |
| Nov 29, 2024 | 12.53 | 12.63 | 12.42 | 12.46 | 12.46 | -0.16% | 541,043 |
| Nov 27, 2024 | 12.36 | 12.61 | 12.28 | 12.48 | 12.48 | 1.46% | 526,887 |
| Nov 26, 2024 | 12.55 | 12.63 | 12.28 | 12.30 | 12.30 | -2.07% | 1,083,504 |
| Nov 25, 2024 | 12.71 | 12.76 | 12.55 | 12.56 | 12.56 | -1.26% | 726,461 |
| Nov 22, 2024 | 12.65 | 12.82 | 12.65 | 12.72 | 12.72 | 0.79% | 596,628 |
| Nov 21, 2024 | 12.60 | 12.80 | 12.56 | 12.62 | 12.62 | 0.40% | 605,760 |
| Nov 20, 2024 | 12.51 | 12.72 | 12.51 | 12.57 | 12.57 | 0.48% | 475,621 |
| Nov 19, 2024 | 12.33 | 12.53 | 12.29 | 12.51 | 12.51 | 0.56% | 558,869 |
| Nov 18, 2024 | 12.33 | 12.71 | 12.33 | 12.44 | 12.44 | 1.72% | 690,220 |
| Nov 15, 2024 | 12.40 | 12.52 | 12.18 | 12.23 | 12.23 | -0.49% | 667,991 |
| Nov 14, 2024 | 12.44 | 12.55 | 12.16 | 12.29 | 12.29 | -1.76% | 715,267 |
| Nov 13, 2024 | 12.61 | 12.65 | 12.33 | 12.51 | 12.39 | -0.48% | 1,069,641 |
| Nov 12, 2024 | 12.69 | 12.70 | 12.38 | 12.57 | 12.45 | -0.55% | 951,082 |
| Nov 11, 2024 | 12.55 | 12.81 | 12.45 | 12.64 | 12.52 | 0.80% | 849,371 |
| Nov 8, 2024 | 12.33 | 12.55 | 12.18 | 12.54 | 12.42 | 1.70% | 1,068,199 |
| Nov 7, 2024 | 12.21 | 12.50 | 12.11 | 12.33 | 12.21 | 1.15% | 1,450,491 |
| Nov 6, 2024 | 11.50 | 12.23 | 11.45 | 12.19 | 12.07 | 10.72% | 1,371,161 |
| Nov 5, 2024 | 10.45 | 11.06 | 10.32 | 11.01 | 10.90 | 4.96% | 1,224,626 |
| Nov 4, 2024 | 9.85 | 10.59 | 9.85 | 10.49 | 10.39 | 6.82% | 1,365,300 |
| Nov 1, 2024 | 10.23 | 10.31 | 9.67 | 9.82 | 9.73 | -4.75% | 1,900,034 |
| Oct 31, 2024 | 9.60 | 10.43 | 9.59 | 10.31 | 10.21 | 19.61% | 1,630,902 |
| Oct 30, 2024 | 8.52 | 8.76 | 8.52 | 8.62 | 8.54 | - | 504,304 |
| Oct 29, 2024 | 8.59 | 8.70 | 8.57 | 8.62 | 8.54 | -0.46% | 481,312 |
| Oct 28, 2024 | 8.57 | 8.70 | 8.57 | 8.66 | 8.58 | 1.41% | 439,223 |
| Oct 25, 2024 | 8.51 | 8.67 | 8.50 | 8.54 | 8.46 | 1.07% | 509,301 |
| Oct 24, 2024 | 8.45 | 8.50 | 8.31 | 8.45 | 8.37 | -0.12% | 574,190 |
| Oct 23, 2024 | 8.40 | 8.55 | 8.37 | 8.46 | 8.38 | 0.12% | 469,060 |
| Oct 22, 2024 | 8.47 | 8.51 | 8.40 | 8.45 | 8.37 | -0.24% | 585,620 |
| Oct 21, 2024 | 8.77 | 8.77 | 8.46 | 8.47 | 8.39 | -3.31% | 686,654 |
| Oct 18, 2024 | 8.84 | 8.86 | 8.74 | 8.76 | 8.68 | -0.23% | 588,079 |
| Oct 17, 2024 | 8.67 | 8.85 | 8.64 | 8.78 | 8.70 | 1.15% | 624,070 |
| Oct 16, 2024 | 8.68 | 8.81 | 8.61 | 8.68 | 8.60 | 1.05% | 534,075 |
| Oct 15, 2024 | 8.63 | 8.73 | 8.56 | 8.59 | 8.51 | -2.05% | 490,797 |
| Oct 14, 2024 | 8.61 | 8.80 | 8.54 | 8.77 | 8.69 | 1.15% | 493,789 |
| Oct 11, 2024 | 8.54 | 8.71 | 8.54 | 8.67 | 8.59 | 1.64% | 371,791 |
| Oct 10, 2024 | 8.49 | 8.60 | 8.38 | 8.53 | 8.45 | 0.35% | 541,780 |
| Oct 9, 2024 | 8.33 | 8.51 | 8.31 | 8.50 | 8.42 | 1.43% | 382,840 |
| Oct 8, 2024 | 8.42 | 8.42 | 8.12 | 8.38 | 8.30 | -1.99% | 705,920 |
| Oct 7, 2024 | 8.41 | 8.57 | 8.39 | 8.55 | 8.47 | 1.42% | 903,601 |
| Oct 4, 2024 | 8.64 | 8.66 | 8.41 | 8.43 | 8.35 | -0.59% | 433,468 |
| Oct 3, 2024 | 8.50 | 8.59 | 8.45 | 8.48 | 8.40 | -1.28% | 552,705 |
| Oct 2, 2024 | 8.71 | 8.79 | 8.54 | 8.59 | 8.51 | -1.15% | 521,125 |
| Oct 1, 2024 | 8.66 | 8.70 | 8.52 | 8.69 | 8.61 | 0.12% | 556,918 |
| Sep 30, 2024 | 8.66 | 8.74 | 8.61 | 8.68 | 8.60 | - | 667,835 |
| Sep 27, 2024 | 8.55 | 8.73 | 8.49 | 8.68 | 8.60 | 2.48% | 695,553 |
| Sep 26, 2024 | 8.50 | 8.74 | 8.44 | 8.47 | 8.39 | 1.93% | 865,813 |
| Sep 25, 2024 | 8.31 | 8.33 | 8.17 | 8.31 | 8.23 | -0.24% | 1,033,523 |
| Sep 24, 2024 | 8.27 | 8.51 | 8.27 | 8.33 | 8.25 | 2.71% | 1,532,065 |
| Sep 23, 2024 | 8.24 | 8.37 | 8.09 | 8.11 | 8.03 | -0.61% | 939,948 |
| Sep 20, 2024 | 8.09 | 8.38 | 8.05 | 8.16 | 8.08 | -0.97% | 14,751,011 |
| Sep 19, 2024 | 8.29 | 8.33 | 8.10 | 8.24 | 8.16 | 2.87% | 1,444,048 |
| Sep 18, 2024 | 8.11 | 8.34 | 7.99 | 8.01 | 7.93 | -0.74% | 1,296,602 |
| Sep 17, 2024 | 8.05 | 8.10 | 7.93 | 8.07 | 7.99 | 1.13% | 1,778,745 |
| Sep 16, 2024 | 7.98 | 8.01 | 7.84 | 7.98 | 7.90 | 0.25% | 1,773,445 |
| Sep 13, 2024 | 7.87 | 8.06 | 7.82 | 7.96 | 7.88 | 2.58% | 1,017,863 |
| Sep 12, 2024 | 7.79 | 7.89 | 7.72 | 7.76 | 7.69 | 0.65% | 1,307,376 |
| Sep 11, 2024 | 7.72 | 7.72 | 7.47 | 7.71 | 7.64 | -0.52% | 841,141 |
| Sep 10, 2024 | 7.89 | 7.89 | 7.66 | 7.75 | 7.68 | -1.77% | 1,085,518 |
| Sep 9, 2024 | 8.17 | 8.18 | 7.88 | 7.89 | 7.81 | -3.43% | 1,010,784 |
| Sep 6, 2024 | 8.30 | 8.32 | 8.04 | 8.17 | 8.09 | -1.92% | 864,605 |
| Sep 5, 2024 | 8.44 | 8.50 | 8.27 | 8.33 | 8.25 | -0.83% | 873,145 |
| Sep 4, 2024 | 8.41 | 8.53 | 8.36 | 8.40 | 8.32 | -0.24% | 686,049 |
| Sep 3, 2024 | 8.91 | 8.91 | 8.40 | 8.42 | 8.34 | -6.03% | 1,008,024 |
| Aug 30, 2024 | 8.98 | 9.01 | 8.84 | 8.96 | 8.87 | 0.11% | 812,755 |
| Aug 29, 2024 | 8.94 | 9.11 | 8.88 | 8.95 | 8.86 | 1.24% | 726,134 |
| Aug 28, 2024 | 8.71 | 8.90 | 8.67 | 8.84 | 8.76 | 0.68% | 611,453 |
| Aug 27, 2024 | 8.85 | 8.90 | 8.72 | 8.78 | 8.70 | 0.69% | 688,739 |
| Aug 26, 2024 | 8.89 | 8.89 | 8.72 | 8.72 | 8.64 | -0.23% | 963,339 |
| Aug 23, 2024 | 8.70 | 8.81 | 8.57 | 8.74 | 8.66 | 1.63% | 822,520 |
| Aug 22, 2024 | 8.74 | 8.78 | 8.48 | 8.60 | 8.52 | -2.16% | 2,078,854 |
| Aug 21, 2024 | 8.73 | 8.91 | 8.71 | 8.79 | 8.71 | 2.21% | 704,627 |
| Aug 20, 2024 | 8.70 | 8.70 | 8.56 | 8.60 | 8.52 | -1.38% | 561,548 |
| Aug 19, 2024 | 8.86 | 8.94 | 8.68 | 8.72 | 8.64 | -1.02% | 618,561 |
| Aug 16, 2024 | 8.72 | 8.84 | 8.70 | 8.81 | 8.73 | 0.46% | 1,318,575 |
| Aug 15, 2024 | 8.65 | 8.83 | 8.64 | 8.77 | 8.69 | 1.62% | 784,164 |
| Aug 14, 2024 | 8.74 | 8.79 | 8.47 | 8.63 | 8.43 | -1.15% | 877,279 |
| Aug 13, 2024 | 8.89 | 8.94 | 8.64 | 8.73 | 8.53 | -1.36% | 734,612 |
| Aug 12, 2024 | 8.81 | 8.89 | 8.54 | 8.85 | 8.65 | 0.57% | 1,280,402 |
| Aug 9, 2024 | 8.89 | 8.95 | 8.79 | 8.80 | 8.60 | -0.45% | 706,300 |
| Aug 8, 2024 | 8.86 | 8.96 | 8.77 | 8.84 | 8.64 | 1.14% | 1,406,601 |
| Aug 7, 2024 | 9.09 | 9.14 | 8.68 | 8.74 | 8.54 | -2.24% | 929,729 |
| Aug 6, 2024 | 9.19 | 9.23 | 8.89 | 8.94 | 8.73 | -2.93% | 1,396,932 |
| Aug 5, 2024 | 9.54 | 9.54 | 8.97 | 9.21 | 9.00 | -6.21% | 1,781,412 |
| Aug 2, 2024 | 10.02 | 10.10 | 9.63 | 9.82 | 9.59 | -5.30% | 1,522,931 |
| Aug 1, 2024 | 11.70 | 11.77 | 10.32 | 10.37 | 10.13 | -11.37% | 1,295,141 |