SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
9.20
+0.07 (0.77%)
At close: Mar 31, 2025, 4:00 PM
9.05
-0.15 (-1.63%)
After-hours: Mar 31, 2025, 4:07 PM EDT
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.04 | 9.13 | 8.92 | 9.12 | - | -0.16% | 134,971 |
| Mar 28, 2025 | 9.40 | 9.40 | 9.03 | 9.13 | 9.13 | -3.18% | 939,324 |
| Mar 27, 2025 | 9.24 | 9.45 | 9.17 | 9.43 | 9.43 | 1.51% | 690,155 |
| Mar 26, 2025 | 9.31 | 9.31 | 9.14 | 9.29 | 9.29 | 0.22% | 609,997 |
| Mar 25, 2025 | 9.29 | 9.43 | 9.27 | 9.27 | 9.27 | -0.75% | 628,635 |
| Mar 24, 2025 | 9.22 | 9.39 | 9.20 | 9.34 | 9.34 | 2.52% | 934,117 |
| Mar 21, 2025 | 9.23 | 9.28 | 9.08 | 9.11 | 9.11 | -2.67% | 3,255,018 |
| Mar 20, 2025 | 9.30 | 9.43 | 9.27 | 9.36 | 9.36 | -0.85% | 785,483 |
| Mar 19, 2025 | 9.26 | 9.48 | 9.19 | 9.44 | 9.44 | 2.50% | 1,038,061 |
| Mar 18, 2025 | 9.10 | 9.24 | 8.99 | 9.21 | 9.21 | 1.66% | 1,193,717 |
| Mar 17, 2025 | 9.35 | 9.38 | 9.02 | 9.06 | 9.06 | -3.31% | 1,049,205 |
| Mar 14, 2025 | 9.20 | 9.38 | 9.18 | 9.37 | 9.37 | 2.29% | 585,687 |
| Mar 13, 2025 | 9.09 | 9.22 | 9.00 | 9.16 | 9.16 | 0.77% | 579,469 |
| Mar 12, 2025 | 9.30 | 9.31 | 9.08 | 9.09 | 9.09 | -2.05% | 728,979 |
| Mar 11, 2025 | 9.08 | 9.40 | 9.06 | 9.28 | 9.28 | 3.00% | 755,874 |
| Mar 10, 2025 | 8.96 | 9.12 | 8.93 | 9.01 | 9.01 | -0.44% | 882,094 |
| Mar 7, 2025 | 8.97 | 9.14 | 8.93 | 9.05 | 9.05 | 0.67% | 881,014 |
| Mar 6, 2025 | 8.92 | 9.01 | 8.85 | 8.99 | 8.99 | 0.11% | 772,799 |
| Mar 5, 2025 | 9.01 | 9.08 | 8.81 | 8.98 | 8.98 | -0.33% | 720,369 |
| Mar 4, 2025 | 8.87 | 9.18 | 8.81 | 9.01 | 9.01 | 0.67% | 949,425 |
| Mar 3, 2025 | 9.19 | 9.33 | 8.93 | 8.95 | 8.95 | -1.32% | 1,062,104 |
| Feb 28, 2025 | 9.02 | 9.15 | 8.95 | 9.07 | 9.07 | -0.22% | 913,141 |
| Feb 27, 2025 | 9.16 | 9.25 | 9.06 | 9.09 | 9.09 | -0.98% | 815,259 |
| Feb 26, 2025 | 9.22 | 9.31 | 9.15 | 9.18 | 9.18 | 0.22% | 711,038 |
| Feb 25, 2025 | 9.19 | 9.26 | 9.01 | 9.16 | 9.16 | -0.76% | 947,466 |
| Feb 24, 2025 | 9.27 | 9.39 | 9.18 | 9.23 | 9.23 | 0.33% | 738,961 |
| 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 |