SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
7.81
-0.10 (-1.26%)
At close: Jan 20, 2026, 4:00 PM EST
7.81
0.00 (0.00%)
After-hours: Jan 20, 2026, 7:00 PM EST
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7.82 | 7.91 | 7.73 | 7.81 | - | -1.33% | 508,696 |
| 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 |
| Nov 26, 2025 | 6.48 | 6.60 | 6.48 | 6.48 | 6.48 | -0.15% | 1,409,601 |
| Nov 25, 2025 | 6.31 | 6.49 | 6.30 | 6.49 | 6.49 | 3.18% | 1,106,982 |
| Nov 24, 2025 | 6.42 | 6.43 | 6.24 | 6.29 | 6.29 | -3.08% | 1,872,971 |
| Nov 21, 2025 | 6.29 | 6.89 | 6.25 | 6.49 | 6.49 | 2.69% | 3,137,812 |
| Nov 20, 2025 | 6.44 | 6.50 | 6.31 | 6.32 | 6.32 | -0.78% | 1,507,222 |
| Nov 19, 2025 | 6.33 | 6.44 | 6.28 | 6.37 | 6.37 | - | 1,287,717 |
| Nov 18, 2025 | 6.32 | 6.41 | 6.25 | 6.37 | 6.37 | -0.62% | 1,134,387 |
| Nov 17, 2025 | 6.64 | 6.68 | 6.40 | 6.41 | 6.41 | -5.04% | 1,281,469 |
| Nov 14, 2025 | 6.68 | 6.77 | 6.59 | 6.75 | 6.63 | -0.15% | 1,271,218 |
| Nov 13, 2025 | 6.93 | 7.04 | 6.69 | 6.76 | 6.64 | -1.89% | 1,200,717 |
| Nov 12, 2025 | 6.81 | 6.95 | 6.81 | 6.89 | 6.77 | 1.17% | 1,271,508 |
| Nov 11, 2025 | 6.91 | 6.92 | 6.81 | 6.81 | 6.69 | -1.02% | 992,005 |
| Nov 10, 2025 | 6.89 | 6.94 | 6.73 | 6.88 | 6.76 | 1.62% | 1,715,382 |
| Nov 7, 2025 | 6.63 | 6.90 | 6.57 | 6.77 | 6.65 | 1.96% | 2,469,768 |
| Nov 6, 2025 | 6.93 | 7.01 | 6.62 | 6.64 | 6.52 | -4.46% | 1,787,045 |