SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
9.20
-0.31 (-3.26%)
Feb 21, 2025, 4:00 PM EST - Market closed
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 9.82 | 9.90 | 9.75 | 9.82 | 9.70 | 0.20% | 1,147,673 |
| Feb 10, 2025 | 9.70 | 10.03 | 9.70 | 9.80 | 9.68 | 3.16% | 2,246,234 |
| Feb 7, 2025 | 9.64 | 9.77 | 9.47 | 9.50 | 9.38 | -0.94% | 1,185,027 |
| Feb 6, 2025 | 9.85 | 9.86 | 9.56 | 9.59 | 9.47 | -2.14% | 689,418 |
| Feb 5, 2025 | 9.71 | 9.82 | 9.62 | 9.80 | 9.68 | 1.24% | 837,592 |
| Feb 4, 2025 | 9.54 | 9.70 | 9.51 | 9.68 | 9.56 | 0.73% | 943,074 |
| Feb 3, 2025 | 9.35 | 9.78 | 9.27 | 9.61 | 9.49 | 2.34% | 1,702,289 |
| Jan 31, 2025 | 9.60 | 9.65 | 9.30 | 9.39 | 9.27 | -2.59% | 1,038,964 |
| Jan 30, 2025 | 9.92 | 9.94 | 9.33 | 9.64 | 9.52 | -3.21% | 1,242,153 |
| Jan 29, 2025 | 9.84 | 9.99 | 9.67 | 9.96 | 9.84 | 0.40% | 905,209 |
| Jan 28, 2025 | 10.01 | 10.11 | 9.84 | 9.92 | 9.80 | 0.51% | 922,911 |
| Jan 27, 2025 | 10.18 | 10.20 | 9.80 | 9.87 | 9.75 | -3.24% | 1,124,437 |
| Jan 24, 2025 | 10.32 | 10.41 | 10.15 | 10.20 | 10.07 | -0.58% | 496,849 |
| Jan 23, 2025 | 10.11 | 10.47 | 10.11 | 10.26 | 10.13 | 1.18% | 633,532 |
| Jan 22, 2025 | 10.36 | 10.40 | 10.11 | 10.14 | 10.02 | -2.31% | 1,231,830 |
| Jan 21, 2025 | 10.34 | 10.52 | 10.27 | 10.38 | 10.25 | 0.68% | 513,546 |
| Jan 17, 2025 | 10.33 | 10.40 | 10.25 | 10.31 | 10.18 | 0.59% | 528,469 |
| Jan 16, 2025 | 10.30 | 10.31 | 10.14 | 10.25 | 10.12 | -0.77% | 472,786 |
| Jan 15, 2025 | 10.26 | 10.35 | 10.16 | 10.33 | 10.20 | 2.58% | 605,029 |
| Jan 14, 2025 | 10.20 | 10.24 | 10.00 | 10.07 | 9.95 | -0.98% | 595,325 |
| Jan 13, 2025 | 9.93 | 10.18 | 9.91 | 10.17 | 10.05 | 1.90% | 865,316 |
| Jan 10, 2025 | 10.12 | 10.31 | 9.91 | 9.98 | 9.86 | -1.96% | 834,051 |
| Jan 8, 2025 | 10.17 | 10.25 | 10.07 | 10.18 | 10.05 | -0.59% | 1,228,160 |
| Jan 7, 2025 | 10.35 | 10.46 | 10.14 | 10.24 | 10.11 | -1.16% | 1,857,379 |
| Jan 6, 2025 | 10.45 | 10.54 | 10.30 | 10.36 | 10.23 | -0.29% | 1,023,079 |
| Jan 3, 2025 | 10.61 | 10.61 | 10.32 | 10.39 | 10.26 | -1.70% | 760,420 |
| Jan 2, 2025 | 10.85 | 10.89 | 10.54 | 10.57 | 10.44 | -1.21% | 674,015 |
| Dec 31, 2024 | 10.70 | 10.79 | 10.63 | 10.70 | 10.57 | 0.47% | 1,065,292 |
| Dec 30, 2024 | 10.66 | 10.76 | 10.56 | 10.65 | 10.52 | 0.28% | 791,531 |
| Dec 27, 2024 | 10.62 | 10.67 | 10.46 | 10.62 | 10.49 | -0.84% | 1,798,128 |
| Dec 26, 2024 | 10.77 | 10.78 | 10.67 | 10.71 | 10.58 | -0.65% | 600,232 |
| Dec 24, 2024 | 10.86 | 10.91 | 10.75 | 10.78 | 10.65 | -0.83% | 339,146 |
| Dec 23, 2024 | 10.89 | 11.07 | 10.85 | 10.87 | 10.74 | -0.64% | 923,734 |
| Dec 20, 2024 | 10.85 | 11.23 | 10.85 | 10.94 | 10.81 | -0.45% | 6,504,408 |
| Dec 19, 2024 | 11.27 | 11.37 | 10.78 | 10.99 | 10.85 | -1.61% | 1,757,318 |
| Dec 18, 2024 | 11.58 | 11.81 | 11.09 | 11.17 | 11.03 | -2.95% | 1,478,064 |
| Dec 17, 2024 | 11.75 | 11.75 | 11.35 | 11.51 | 11.37 | -2.62% | 1,004,193 |
| Dec 16, 2024 | 11.83 | 11.89 | 11.67 | 11.82 | 11.67 | -0.76% | 1,008,188 |
| Dec 13, 2024 | 11.96 | 11.98 | 11.85 | 11.91 | 11.76 | -0.58% | 526,569 |
| Dec 12, 2024 | 12.10 | 12.10 | 11.82 | 11.98 | 11.83 | -1.80% | 535,670 |
| Dec 11, 2024 | 12.25 | 12.28 | 12.14 | 12.20 | 12.05 | - | 945,248 |
| Dec 10, 2024 | 12.17 | 12.30 | 12.03 | 12.20 | 12.05 | -0.16% | 1,485,902 |
| Dec 9, 2024 | 12.47 | 12.62 | 12.17 | 12.22 | 12.07 | 0.25% | 598,732 |
| Dec 6, 2024 | 12.44 | 12.44 | 12.08 | 12.19 | 12.04 | -2.17% | 606,283 |
| Dec 5, 2024 | 12.46 | 12.56 | 12.31 | 12.46 | 12.31 | -0.16% | 441,976 |
| Dec 4, 2024 | 12.64 | 12.69 | 12.38 | 12.48 | 12.33 | -0.95% | 411,790 |
| Dec 3, 2024 | 12.63 | 12.71 | 12.51 | 12.60 | 12.45 | -0.16% | 624,057 |
| Dec 2, 2024 | 12.48 | 12.67 | 12.37 | 12.62 | 12.46 | 1.28% | 943,051 |
| Nov 29, 2024 | 12.53 | 12.63 | 12.42 | 12.46 | 12.31 | -0.16% | 541,043 |
| Nov 27, 2024 | 12.36 | 12.61 | 12.28 | 12.48 | 12.33 | 1.46% | 526,887 |
| Nov 26, 2024 | 12.55 | 12.63 | 12.28 | 12.30 | 12.15 | -2.07% | 1,083,504 |
| Nov 25, 2024 | 12.71 | 12.76 | 12.55 | 12.56 | 12.41 | -1.26% | 726,461 |
| Nov 22, 2024 | 12.65 | 12.82 | 12.65 | 12.72 | 12.56 | 0.79% | 596,628 |
| Nov 21, 2024 | 12.60 | 12.80 | 12.56 | 12.62 | 12.46 | 0.40% | 605,760 |
| Nov 20, 2024 | 12.51 | 12.72 | 12.51 | 12.57 | 12.42 | 0.48% | 475,621 |
| Nov 19, 2024 | 12.33 | 12.53 | 12.29 | 12.51 | 12.36 | 0.56% | 558,869 |
| Nov 18, 2024 | 12.33 | 12.71 | 12.33 | 12.44 | 12.29 | 1.72% | 690,220 |
| Nov 15, 2024 | 12.40 | 12.52 | 12.18 | 12.23 | 12.08 | -0.49% | 667,991 |
| Nov 14, 2024 | 12.44 | 12.55 | 12.16 | 12.29 | 12.14 | -1.76% | 715,267 |
| Nov 13, 2024 | 12.61 | 12.65 | 12.33 | 12.51 | 12.24 | -0.48% | 1,069,641 |
| Nov 12, 2024 | 12.69 | 12.70 | 12.38 | 12.57 | 12.30 | -0.55% | 951,082 |
| Nov 11, 2024 | 12.55 | 12.81 | 12.45 | 12.64 | 12.36 | 0.80% | 849,371 |
| Nov 8, 2024 | 12.33 | 12.55 | 12.18 | 12.54 | 12.27 | 1.70% | 1,068,199 |
| Nov 7, 2024 | 12.21 | 12.50 | 12.11 | 12.33 | 12.06 | 1.15% | 1,450,491 |
| Nov 6, 2024 | 11.50 | 12.23 | 11.45 | 12.19 | 11.92 | 10.72% | 1,371,161 |
| Nov 5, 2024 | 10.45 | 11.06 | 10.32 | 11.01 | 10.77 | 4.96% | 1,224,626 |
| Nov 4, 2024 | 9.85 | 10.59 | 9.85 | 10.49 | 10.26 | 6.82% | 1,365,300 |
| Nov 1, 2024 | 10.23 | 10.31 | 9.67 | 9.82 | 9.61 | -4.75% | 1,900,034 |
| Oct 31, 2024 | 9.60 | 10.43 | 9.59 | 10.31 | 10.08 | 19.61% | 1,630,902 |
| Oct 30, 2024 | 8.52 | 8.76 | 8.52 | 8.62 | 8.43 | - | 504,304 |
| Oct 29, 2024 | 8.59 | 8.70 | 8.57 | 8.62 | 8.43 | -0.46% | 481,312 |
| Oct 28, 2024 | 8.57 | 8.70 | 8.57 | 8.66 | 8.47 | 1.41% | 439,223 |
| Oct 25, 2024 | 8.51 | 8.67 | 8.50 | 8.54 | 8.35 | 1.07% | 509,301 |
| Oct 24, 2024 | 8.45 | 8.50 | 8.31 | 8.45 | 8.27 | -0.12% | 574,190 |
| Oct 23, 2024 | 8.40 | 8.55 | 8.37 | 8.46 | 8.28 | 0.12% | 469,060 |
| Oct 22, 2024 | 8.47 | 8.51 | 8.40 | 8.45 | 8.27 | -0.24% | 585,620 |
| Oct 21, 2024 | 8.77 | 8.77 | 8.46 | 8.47 | 8.29 | -3.31% | 686,654 |
| Oct 18, 2024 | 8.84 | 8.86 | 8.74 | 8.76 | 8.57 | -0.23% | 588,079 |
| Oct 17, 2024 | 8.67 | 8.85 | 8.64 | 8.78 | 8.59 | 1.15% | 624,070 |
| Oct 16, 2024 | 8.68 | 8.81 | 8.61 | 8.68 | 8.49 | 1.05% | 534,075 |
| Oct 15, 2024 | 8.63 | 8.73 | 8.56 | 8.59 | 8.40 | -2.05% | 490,797 |
| Oct 14, 2024 | 8.61 | 8.80 | 8.54 | 8.77 | 8.58 | 1.15% | 493,789 |
| Oct 11, 2024 | 8.54 | 8.71 | 8.54 | 8.67 | 8.48 | 1.64% | 371,791 |
| Oct 10, 2024 | 8.49 | 8.60 | 8.38 | 8.53 | 8.34 | 0.35% | 541,780 |
| Oct 9, 2024 | 8.33 | 8.51 | 8.31 | 8.50 | 8.31 | 1.43% | 382,840 |
| Oct 8, 2024 | 8.42 | 8.42 | 8.12 | 8.38 | 8.20 | -1.99% | 705,920 |
| Oct 7, 2024 | 8.41 | 8.57 | 8.39 | 8.55 | 8.36 | 1.42% | 903,601 |
| Oct 4, 2024 | 8.64 | 8.66 | 8.41 | 8.43 | 8.25 | -0.59% | 433,468 |
| Oct 3, 2024 | 8.50 | 8.59 | 8.45 | 8.48 | 8.29 | -1.28% | 552,705 |
| Oct 2, 2024 | 8.71 | 8.79 | 8.54 | 8.59 | 8.40 | -1.15% | 521,125 |
| Oct 1, 2024 | 8.66 | 8.70 | 8.52 | 8.69 | 8.50 | 0.12% | 556,918 |
| Sep 30, 2024 | 8.66 | 8.74 | 8.61 | 8.68 | 8.49 | - | 667,835 |
| Sep 27, 2024 | 8.55 | 8.73 | 8.49 | 8.68 | 8.49 | 2.48% | 695,553 |