SunCoke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	7.26	7.30	7.21	7.24	-	-0.14%	169,371
May 6, 2026	7.08	7.28	7.04	7.25	7.25	2.11%	1,936,353
May 5, 2026	6.90	7.13	6.84	7.10	7.10	2.90%	1,240,555
May 4, 2026	7.01	7.02	6.74	6.90	6.90	-1.00%	1,329,417
May 1, 2026	6.79	6.99	6.66	6.97	6.97	2.20%	1,486,667
Apr 30, 2026	6.53	6.88	6.02	6.82	6.82	1.94%	2,497,582
Apr 29, 2026	6.77	6.84	6.63	6.69	6.69	-0.74%	1,107,493
Apr 28, 2026	6.63	6.76	6.54	6.74	6.74	2.43%	1,272,662
Apr 27, 2026	6.56	6.70	6.51	6.58	6.58	1.08%	1,490,397
Apr 24, 2026	6.34	6.56	6.28	6.51	6.51	2.20%	1,150,435
Apr 23, 2026	6.60	6.64	6.36	6.37	6.37	-3.34%	767,543
Apr 22, 2026	6.60	6.64	6.50	6.59	6.59	0.46%	1,281,811
Apr 21, 2026	6.46	6.69	6.46	6.56	6.56	2.50%	1,318,140
Apr 20, 2026	6.20	6.43	6.19	6.40	6.40	2.24%	993,812
Apr 17, 2026	6.21	6.30	6.08	6.26	6.26	-0.16%	1,303,824
Apr 16, 2026	6.31	6.35	6.23	6.27	6.27	0.16%	1,432,564
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