SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
8.23
-0.24 (-2.83%)
Feb 10, 2026, 4:00 PM EST - Market closed
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.43 | 8.52 | 8.22 | 8.23 | 8.23 | -2.83% | 1,152,946 |
| Feb 9, 2026 | 8.25 | 8.53 | 8.14 | 8.47 | 8.47 | 2.42% | 734,746 |
| Feb 6, 2026 | 8.12 | 8.35 | 8.12 | 8.27 | 8.27 | 2.86% | 1,157,610 |
| Feb 5, 2026 | 8.11 | 8.23 | 7.98 | 8.04 | 8.04 | -2.19% | 1,015,063 |
| Feb 4, 2026 | 8.21 | 8.33 | 8.07 | 8.22 | 8.22 | 1.48% | 1,102,777 |
| Feb 3, 2026 | 8.01 | 8.21 | 7.97 | 8.10 | 8.10 | 2.53% | 955,876 |
| Feb 2, 2026 | 7.75 | 7.98 | 7.71 | 7.90 | 7.90 | 0.51% | 775,085 |
| Jan 30, 2026 | 7.71 | 7.97 | 7.71 | 7.86 | 7.86 | -1.01% | 1,045,308 |
| Jan 29, 2026 | 7.98 | 8.02 | 7.66 | 7.94 | 7.94 | 1.53% | 1,113,743 |
| Jan 28, 2026 | 8.11 | 8.16 | 7.81 | 7.82 | 7.82 | -3.22% | 1,266,677 |
| Jan 27, 2026 | 7.80 | 8.10 | 7.80 | 8.08 | 8.08 | 2.80% | 662,727 |
| Jan 26, 2026 | 8.27 | 8.27 | 7.84 | 7.86 | 7.86 | -3.91% | 908,765 |
| Jan 23, 2026 | 8.21 | 8.28 | 8.12 | 8.18 | 8.18 | 0.12% | 658,331 |
| Jan 22, 2026 | 8.11 | 8.31 | 8.11 | 8.17 | 8.17 | 1.24% | 882,723 |
| Jan 21, 2026 | 7.92 | 8.08 | 7.90 | 8.07 | 8.07 | 3.33% | 879,457 |
| Jan 20, 2026 | 7.82 | 7.91 | 7.73 | 7.81 | 7.81 | -1.26% | 920,173 |
| Jan 16, 2026 | 8.03 | 8.15 | 7.80 | 7.91 | 7.91 | -4.12% | 1,052,819 |
| Jan 15, 2026 | 8.19 | 8.33 | 8.10 | 8.25 | 8.25 | 0.49% | 1,222,999 |
| Jan 14, 2026 | 8.10 | 8.24 | 8.06 | 8.21 | 8.21 | 1.48% | 865,934 |
| Jan 13, 2026 | 8.03 | 8.12 | 7.92 | 8.09 | 8.09 | 1.12% | 975,388 |
| Jan 12, 2026 | 8.00 | 8.08 | 7.88 | 8.00 | 8.00 | 0.50% | 853,955 |
| Jan 9, 2026 | 7.78 | 7.96 | 7.72 | 7.96 | 7.96 | 2.71% | 809,650 |
| Jan 8, 2026 | 7.51 | 7.83 | 7.51 | 7.75 | 7.75 | 1.84% | 751,236 |
| Jan 7, 2026 | 7.81 | 7.86 | 7.47 | 7.61 | 7.61 | -3.30% | 1,005,748 |
| Jan 6, 2026 | 7.53 | 7.93 | 7.52 | 7.87 | 7.87 | 3.96% | 2,053,364 |
| Jan 5, 2026 | 7.33 | 7.60 | 7.33 | 7.57 | 7.57 | 3.27% | 1,188,068 |
| Jan 2, 2026 | 7.26 | 7.39 | 7.20 | 7.33 | 7.33 | 1.81% | 1,047,151 |
| Dec 31, 2025 | 7.18 | 7.23 | 7.08 | 7.20 | 7.20 | -0.28% | 852,774 |
| Dec 30, 2025 | 7.23 | 7.28 | 7.20 | 7.22 | 7.22 | 0.98% | 1,099,831 |
| Dec 29, 2025 | 7.07 | 7.23 | 7.07 | 7.15 | 7.15 | -0.69% | 808,063 |
| 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 |