SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
6.26
+0.09 (1.46%)
At close: Apr 15, 2026, 4:00 PM EDT
6.30
+0.04 (0.64%)
After-hours: Apr 15, 2026, 7:20 PM EDT
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 6.15 | 6.28 | 6.10 | 6.26 | 6.26 | 1.46% | 850,297 |
| Apr 14, 2026 | 6.31 | 6.36 | 6.13 | 6.17 | 6.17 | -2.53% | 893,611 |
| Apr 13, 2026 | 6.28 | 6.39 | 6.22 | 6.33 | 6.33 | 1.12% | 995,187 |
| Apr 10, 2026 | 6.29 | 6.47 | 6.26 | 6.26 | 6.26 | 0.48% | 892,847 |
| Apr 9, 2026 | 6.43 | 6.54 | 6.13 | 6.23 | 6.23 | -3.41% | 1,589,269 |
| Apr 8, 2026 | 6.45 | 6.48 | 6.33 | 6.45 | 6.45 | 0.62% | 1,188,523 |
| Apr 7, 2026 | 6.43 | 6.51 | 6.36 | 6.41 | 6.41 | -0.16% | 1,101,662 |
| Apr 6, 2026 | 6.55 | 6.58 | 6.38 | 6.42 | 6.42 | -2.13% | 837,221 |
| Apr 2, 2026 | 6.41 | 6.62 | 6.37 | 6.56 | 6.56 | 2.82% | 895,555 |
| Apr 1, 2026 | 6.48 | 6.61 | 6.35 | 6.38 | 6.38 | -2.00% | 1,297,667 |
| Mar 31, 2026 | 6.62 | 6.69 | 6.42 | 6.51 | 6.51 | -1.06% | 1,339,409 |
| Mar 30, 2026 | 6.71 | 6.72 | 6.53 | 6.58 | 6.58 | -0.90% | 1,091,089 |
| Mar 27, 2026 | 6.63 | 6.72 | 6.58 | 6.64 | 6.64 | 0.30% | 1,244,668 |
| Mar 26, 2026 | 6.65 | 6.78 | 6.59 | 6.62 | 6.62 | -1.05% | 1,397,957 |
| Mar 25, 2026 | 6.61 | 6.72 | 6.54 | 6.69 | 6.69 | 2.14% | 1,730,249 |
| Mar 24, 2026 | 6.12 | 6.68 | 6.10 | 6.55 | 6.55 | 8.09% | 1,934,918 |
| Mar 23, 2026 | 6.11 | 6.32 | 5.99 | 6.06 | 6.06 | 0.83% | 3,003,404 |
| Mar 20, 2026 | 6.32 | 6.32 | 6.01 | 6.01 | 6.01 | -3.53% | 17,493,493 |
| Mar 19, 2026 | 5.92 | 6.37 | 5.92 | 6.23 | 6.23 | 2.98% | 2,393,837 |
| Mar 18, 2026 | 5.84 | 6.05 | 5.77 | 6.05 | 6.05 | 2.72% | 1,793,532 |
| Mar 17, 2026 | 5.84 | 5.93 | 5.75 | 5.89 | 5.89 | 1.20% | 1,663,208 |
| Mar 16, 2026 | 6.00 | 6.03 | 5.75 | 5.82 | 5.82 | -3.32% | 2,352,607 |
| Mar 13, 2026 | 6.21 | 6.26 | 5.84 | 6.02 | 6.02 | -2.75% | 1,881,836 |
| Mar 12, 2026 | 6.02 | 6.20 | 5.91 | 6.19 | 6.19 | 2.48% | 2,615,105 |
| Mar 11, 2026 | 5.86 | 6.12 | 5.78 | 6.04 | 6.04 | 2.90% | 2,153,468 |
| Mar 10, 2026 | 5.80 | 6.03 | 5.73 | 5.87 | 5.87 | 0.51% | 2,144,603 |
| Mar 9, 2026 | 5.70 | 5.90 | 5.56 | 5.84 | 5.84 | -1.35% | 3,085,805 |
| Mar 6, 2026 | 6.14 | 6.22 | 5.82 | 5.92 | 5.92 | -5.58% | 1,617,170 |
| Mar 5, 2026 | 6.28 | 6.34 | 6.18 | 6.27 | 6.27 | -1.88% | 2,272,763 |
| Mar 4, 2026 | 6.10 | 6.49 | 5.99 | 6.39 | 6.39 | 6.32% | 1,991,576 |
| Mar 3, 2026 | 5.90 | 6.14 | 5.82 | 6.01 | 6.01 | -1.48% | 1,833,722 |
| Mar 2, 2026 | 5.62 | 6.12 | 5.52 | 6.10 | 6.10 | 7.02% | 2,133,627 |
| Feb 27, 2026 | 5.77 | 5.80 | 5.62 | 5.70 | 5.70 | 0.53% | 1,996,311 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.52 | 5.67 | 5.67 | -2.07% | 2,864,010 |
| Feb 25, 2026 | 5.82 | 5.89 | 5.75 | 5.79 | 5.79 | 0.70% | 1,732,458 |
| Feb 24, 2026 | 5.85 | 5.96 | 5.67 | 5.75 | 5.75 | -2.21% | 1,669,366 |
| Feb 23, 2026 | 6.15 | 6.20 | 5.88 | 5.88 | 5.88 | -5.47% | 2,246,204 |
| Feb 20, 2026 | 6.38 | 6.41 | 6.06 | 6.22 | 6.22 | -3.27% | 2,691,007 |
| Feb 19, 2026 | 6.82 | 6.83 | 6.25 | 6.43 | 6.43 | -5.72% | 2,593,352 |
| Feb 18, 2026 | 6.99 | 7.03 | 6.77 | 6.82 | 6.82 | -0.87% | 1,878,055 |
| Feb 17, 2026 | 6.89 | 7.39 | 6.54 | 6.88 | 6.88 | -13.89% | 2,402,348 |
| Feb 13, 2026 | 8.02 | 8.14 | 7.92 | 7.99 | 7.87 | -1.96% | 1,350,901 |
| Feb 12, 2026 | 8.32 | 8.43 | 7.99 | 8.15 | 8.03 | -2.40% | 1,132,205 |
| Feb 11, 2026 | 8.42 | 8.42 | 8.15 | 8.35 | 8.22 | 1.46% | 927,733 |
| Feb 10, 2026 | 8.43 | 8.52 | 8.22 | 8.23 | 8.11 | -2.83% | 1,152,947 |
| Feb 9, 2026 | 8.25 | 8.53 | 8.14 | 8.47 | 8.34 | 2.42% | 740,223 |
| Feb 6, 2026 | 8.12 | 8.35 | 8.12 | 8.27 | 8.15 | 2.86% | 1,157,612 |
| Feb 5, 2026 | 8.11 | 8.23 | 7.98 | 8.04 | 7.92 | -2.19% | 1,016,339 |
| Feb 4, 2026 | 8.21 | 8.33 | 8.07 | 8.22 | 8.10 | 1.48% | 1,104,000 |
| Feb 3, 2026 | 8.01 | 8.21 | 7.97 | 8.10 | 7.98 | 2.53% | 955,981 |