Skip to main content
SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
8.54
+0.09 (1.07%)
Oct 25, 2024, 4:00 PM EDT - Market closed

SunCoke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20248.458.508.318.458.45-0.12%574,190
Oct 23, 20248.408.558.378.468.460.12%469,060
Oct 22, 20248.478.518.408.458.45-0.24%585,620
Oct 21, 20248.778.778.468.478.47-3.31%686,654
Oct 18, 20248.848.868.748.768.76-0.23%588,079
Oct 17, 20248.678.858.648.788.781.15%624,070
Oct 16, 20248.688.818.618.688.681.05%534,075
Oct 15, 20248.638.738.568.598.59-2.05%490,797
Oct 14, 20248.618.808.548.778.771.15%493,789
Oct 11, 20248.548.718.548.678.671.64%371,791
Oct 10, 20248.498.608.388.538.530.35%541,780
Oct 9, 20248.338.518.318.508.501.43%382,840
Oct 8, 20248.428.428.128.388.38-1.99%705,920
Oct 7, 20248.418.578.398.558.551.42%903,601
Oct 4, 20248.648.668.418.438.43-0.59%433,468
Oct 3, 20248.508.598.458.488.48-1.28%552,705
Oct 2, 20248.718.798.548.598.59-1.15%521,125
Oct 1, 20248.668.708.528.698.690.12%556,918
Sep 30, 20248.668.748.618.688.68-667,835
Sep 27, 20248.558.738.498.688.682.48%695,553
Sep 26, 20248.508.748.448.478.471.93%865,813
Sep 25, 20248.318.338.178.318.31-0.24%1,033,523
Sep 24, 20248.278.518.278.338.332.71%1,532,065
Sep 23, 20248.248.378.098.118.11-0.61%939,948
Sep 20, 20248.098.388.058.168.16-0.97%14,751,011
Sep 19, 20248.298.338.108.248.242.87%1,444,048
Sep 18, 20248.118.347.998.018.01-0.74%1,296,602
Sep 17, 20248.058.107.938.078.071.13%1,778,745
Sep 16, 20247.988.017.847.987.980.25%1,773,445
Sep 13, 20247.878.067.827.967.962.58%1,017,863
Sep 12, 20247.797.897.727.767.760.65%1,307,376
Sep 11, 20247.727.727.477.717.71-0.52%841,141
Sep 10, 20247.897.897.667.757.75-1.77%1,085,518
Sep 9, 20248.178.187.887.897.89-3.43%1,010,784
Sep 6, 20248.308.328.048.178.17-1.92%864,605
Sep 5, 20248.448.508.278.338.33-0.83%873,145
Sep 4, 20248.418.538.368.408.40-0.24%686,049
Sep 3, 20248.918.918.408.428.42-6.03%1,008,024
Aug 30, 20248.989.018.848.968.960.11%812,755
Aug 29, 20248.949.118.888.958.951.24%726,134
Aug 28, 20248.718.908.678.848.840.68%611,453
Aug 27, 20248.858.908.728.788.780.69%688,739
Aug 26, 20248.898.898.728.728.72-0.23%963,339
Aug 23, 20248.708.818.578.748.741.63%822,520
Aug 22, 20248.748.788.488.608.60-2.16%2,078,854
Aug 21, 20248.738.918.718.798.792.21%704,627
Aug 20, 20248.708.708.568.608.60-1.38%561,548
Aug 19, 20248.868.948.688.728.72-1.02%618,561
Aug 16, 20248.728.848.708.818.810.46%1,318,575
Aug 15, 20248.658.838.648.778.771.62%784,164
Aug 14, 20248.748.798.478.638.51-1.15%877,279
Aug 13, 20248.898.948.648.738.61-1.36%734,612
Aug 12, 20248.818.898.548.858.730.57%1,280,402
Aug 9, 20248.898.958.798.808.68-0.45%706,300
Aug 8, 20248.868.968.778.848.721.14%1,406,601
Aug 7, 20249.099.148.688.748.62-2.24%929,729
Aug 6, 20249.199.238.898.948.82-2.93%1,396,932
Aug 5, 20249.549.548.979.219.09-6.21%1,781,412
Aug 2, 202410.0210.109.639.829.69-5.30%1,522,931
Aug 1, 202411.7011.7710.3210.3710.23-11.37%1,295,141
Jul 31, 202410.7511.8510.7511.7011.547.64%1,658,173
Jul 30, 202410.9210.9710.7710.8710.72-0.55%548,289
Jul 29, 202411.1611.2010.8210.9310.78-1.80%392,396
Jul 26, 202411.1211.2210.9911.1310.981.46%555,059
Jul 25, 202410.8211.0810.7310.9710.821.86%530,690
Jul 24, 202411.1411.2110.7610.7710.63-3.15%568,256
Jul 23, 202410.8911.1910.8111.1210.971.65%589,789
Jul 22, 202410.9211.0110.6910.9410.790.37%533,494
Jul 19, 202410.9810.9810.7810.9010.75-1.00%360,794
Jul 18, 202410.9411.0510.8911.0110.860.18%548,215
Jul 17, 202410.8111.1110.8010.9910.841.20%590,060
Jul 16, 202410.5710.9410.4310.8610.713.13%549,813
Jul 15, 202410.3810.6810.3510.5310.392.43%584,194
Jul 12, 202410.3010.3910.1710.2810.141.38%429,375
Jul 11, 20249.9510.189.8810.1410.003.36%523,469
Jul 10, 20249.769.819.709.819.680.93%352,098
Jul 9, 20249.859.919.719.729.59-1.92%253,754
Jul 8, 20249.9610.069.899.919.780.30%330,159
Jul 5, 202410.1410.149.869.889.75-3.42%436,300
Jul 3, 202410.0810.3910.0810.2310.091.39%354,998
Jul 2, 202410.0510.1610.0210.099.950.50%438,860
Jul 1, 20249.9010.079.8810.049.902.45%580,893
Jun 28, 20249.679.819.589.809.672.73%1,406,052
Jun 27, 20249.639.659.479.549.41-0.52%353,779
Jun 26, 20249.399.609.399.599.461.05%447,410
Jun 25, 20249.599.619.429.499.36-1.15%419,044
Jun 24, 20249.659.769.609.609.470.10%627,723
Jun 21, 20249.749.779.519.599.46-1.54%2,264,962
Jun 20, 20249.659.919.609.749.611.14%461,597
Jun 18, 20249.499.649.479.639.501.58%391,127
Jun 17, 20249.349.559.329.489.350.42%567,774
Jun 14, 20249.489.549.429.449.31-1.46%291,503
Jun 13, 20249.599.639.459.589.45-0.42%416,241
Jun 12, 20249.879.879.609.629.49-434,902
Jun 11, 20249.669.669.579.629.49-1.54%438,760
Jun 10, 20249.709.809.659.779.640.21%469,367
Jun 7, 20249.839.859.659.759.62-1.61%488,824
Jun 6, 20249.9510.019.909.919.78-378,475
Jun 5, 20249.889.959.779.919.780.41%516,659
Jun 4, 202410.4910.509.829.879.74-6.89%586,478