SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
8.83
+0.37 (4.37%)
Jul 2, 2025, 4:00 PM - Market closed
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 8.55 | 8.99 | 8.52 | 8.83 | 8.83 | 4.37% | 1,227,400 |
| Jul 1, 2025 | 8.52 | 8.54 | 8.27 | 8.46 | 8.46 | -1.51% | 1,210,092 |
| Jun 30, 2025 | 8.77 | 8.81 | 8.34 | 8.59 | 8.59 | 5.01% | 2,745,650 |
| Jun 27, 2025 | 8.00 | 8.20 | 7.92 | 8.18 | 8.18 | 2.38% | 1,920,630 |
| Jun 26, 2025 | 7.81 | 8.00 | 7.77 | 7.99 | 7.99 | 3.10% | 1,218,636 |
| Jun 25, 2025 | 8.00 | 8.00 | 7.74 | 7.75 | 7.75 | -3.00% | 1,824,517 |
| Jun 24, 2025 | 8.08 | 8.09 | 7.95 | 7.99 | 7.99 | -1.11% | 1,173,179 |
| Jun 23, 2025 | 8.00 | 8.10 | 7.99 | 8.08 | 8.08 | 1.13% | 1,560,104 |
| Jun 20, 2025 | 8.40 | 8.40 | 7.97 | 7.99 | 7.99 | -4.43% | 3,330,093 |
| Jun 18, 2025 | 8.29 | 8.45 | 8.27 | 8.36 | 8.36 | 0.84% | 1,004,734 |
| Jun 17, 2025 | 8.26 | 8.46 | 8.20 | 8.29 | 8.29 | 0.36% | 693,724 |
| Jun 16, 2025 | 8.25 | 8.35 | 8.18 | 8.26 | 8.26 | 1.23% | 880,710 |
| Jun 13, 2025 | 8.24 | 8.29 | 8.16 | 8.16 | 8.16 | -0.97% | 775,387 |
| Jun 12, 2025 | 8.27 | 8.29 | 8.20 | 8.24 | 8.24 | -0.96% | 569,429 |
| Jun 11, 2025 | 8.31 | 8.38 | 8.24 | 8.32 | 8.32 | -0.12% | 564,207 |
| Jun 10, 2025 | 8.36 | 8.40 | 8.31 | 8.33 | 8.33 | -0.24% | 576,919 |
| Jun 9, 2025 | 8.31 | 8.42 | 8.26 | 8.35 | 8.35 | 1.33% | 612,459 |
| Jun 6, 2025 | 8.22 | 8.33 | 8.20 | 8.24 | 8.24 | 1.48% | 705,009 |
| Jun 5, 2025 | 8.29 | 8.35 | 8.11 | 8.12 | 8.12 | -1.46% | 703,942 |
| Jun 4, 2025 | 8.23 | 8.32 | 8.21 | 8.24 | 8.24 | 0.12% | 878,294 |
| Jun 3, 2025 | 8.19 | 8.26 | 7.99 | 8.23 | 8.23 | -0.12% | 834,860 |
| Jun 2, 2025 | 8.40 | 8.49 | 8.19 | 8.24 | 8.24 | 1.23% | 1,214,324 |
| May 30, 2025 | 8.23 | 8.23 | 8.04 | 8.14 | 8.14 | -1.45% | 1,051,353 |
| May 29, 2025 | 8.49 | 8.49 | 8.17 | 8.26 | 8.26 | -2.59% | 1,596,987 |
| May 28, 2025 | 8.61 | 8.61 | 8.45 | 8.48 | 8.48 | -1.05% | 1,245,663 |
| May 27, 2025 | 8.46 | 8.61 | 8.41 | 8.57 | 8.57 | 1.90% | 675,570 |
| May 23, 2025 | 8.30 | 8.45 | 8.25 | 8.41 | 8.41 | 0.60% | 563,023 |
| May 22, 2025 | 8.60 | 8.64 | 8.36 | 8.36 | 8.36 | -3.58% | 533,667 |
| May 21, 2025 | 8.65 | 8.77 | 8.65 | 8.67 | 8.67 | -0.46% | 579,960 |
| May 20, 2025 | 8.70 | 8.77 | 8.68 | 8.71 | 8.71 | -0.34% | 636,945 |
| May 19, 2025 | 8.66 | 8.76 | 8.62 | 8.74 | 8.74 | -0.23% | 556,709 |
| May 16, 2025 | 8.71 | 8.81 | 8.65 | 8.76 | 8.76 | -0.90% | 562,070 |
| May 15, 2025 | 8.80 | 8.88 | 8.75 | 8.84 | 8.72 | -0.34% | 620,355 |
| May 14, 2025 | 8.98 | 8.99 | 8.83 | 8.87 | 8.75 | -1.66% | 988,305 |
| May 13, 2025 | 8.86 | 9.08 | 8.80 | 9.02 | 8.90 | 2.38% | 640,820 |
| May 12, 2025 | 8.91 | 8.96 | 8.70 | 8.81 | 8.69 | 3.28% | 765,820 |
| May 9, 2025 | 8.68 | 8.74 | 8.48 | 8.53 | 8.42 | -1.50% | 1,064,336 |
| May 8, 2025 | 8.77 | 8.81 | 8.56 | 8.66 | 8.54 | -1.03% | 606,650 |
| May 7, 2025 | 8.94 | 8.94 | 8.72 | 8.75 | 8.63 | -1.69% | 595,092 |
| May 6, 2025 | 9.00 | 9.04 | 8.85 | 8.90 | 8.78 | -1.00% | 709,522 |
| May 5, 2025 | 9.11 | 9.17 | 8.99 | 8.99 | 8.87 | -1.75% | 620,060 |
| May 2, 2025 | 9.20 | 9.28 | 8.90 | 9.15 | 9.03 | 0.55% | 897,452 |
| May 1, 2025 | 9.11 | 9.24 | 9.01 | 9.10 | 8.98 | 0.44% | 1,208,692 |
| Apr 30, 2025 | 9.48 | 9.57 | 8.82 | 9.06 | 8.94 | -7.55% | 1,511,173 |
| Apr 29, 2025 | 9.55 | 9.82 | 9.55 | 9.80 | 9.67 | 1.24% | 841,024 |
| Apr 28, 2025 | 9.52 | 9.70 | 9.49 | 9.68 | 9.55 | 1.36% | 580,088 |
| Apr 25, 2025 | 9.47 | 9.57 | 9.38 | 9.55 | 9.42 | -0.52% | 673,146 |
| Apr 24, 2025 | 9.43 | 9.65 | 9.37 | 9.60 | 9.47 | 1.59% | 662,049 |
| Apr 23, 2025 | 9.44 | 9.49 | 9.28 | 9.45 | 9.32 | 1.29% | 852,410 |
| Apr 22, 2025 | 9.30 | 9.36 | 9.13 | 9.33 | 9.20 | 0.86% | 447,007 |