SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
10.16
-0.12 (-1.17%)
Aug 28, 2026, 4:00 PM EDT - Market closed
SunCoke Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.32 | 10.40 | 10.11 | 10.16 | 10.16 | -1.17% | 860,544 |
| Aug 27, 2026 | 9.71 | 10.32 | 9.68 | 10.28 | 10.28 | 4.68% | 1,245,161 |
| Aug 26, 2026 | 9.68 | 9.88 | 9.58 | 9.82 | 9.82 | 0.61% | 2,208,637 |
| Aug 25, 2026 | 9.64 | 9.89 | 9.50 | 9.76 | 9.76 | 1.56% | 1,364,957 |
| Aug 24, 2026 | 9.75 | 9.93 | 9.61 | 9.61 | 9.61 | -0.83% | 1,160,999 |
| Aug 21, 2026 | 9.57 | 9.90 | 9.54 | 9.69 | 9.69 | 3.09% | 776,808 |
| Aug 20, 2026 | 9.29 | 9.48 | 9.18 | 9.40 | 9.40 | -0.63% | 756,633 |
| Aug 19, 2026 | 9.25 | 9.52 | 9.19 | 9.46 | 9.46 | 3.50% | 1,243,638 |
| Aug 18, 2026 | 9.33 | 9.38 | 9.03 | 9.14 | 9.14 | -3.89% | 975,661 |
| Aug 17, 2026 | 9.29 | 9.52 | 9.04 | 9.51 | 9.51 | 2.92% | 971,286 |
| Aug 14, 2026 | 9.31 | 9.47 | 9.31 | 9.36 | 9.24 | 0.75% | 1,025,747 |
| Aug 13, 2026 | 9.31 | 9.61 | 9.15 | 9.29 | 9.17 | -1.59% | 1,357,507 |
| Aug 12, 2026 | 9.29 | 9.45 | 9.19 | 9.44 | 9.32 | 1.94% | 2,272,204 |
| Aug 11, 2026 | 9.44 | 9.55 | 9.23 | 9.26 | 9.14 | -1.59% | 1,096,092 |
| Aug 10, 2026 | 9.37 | 9.54 | 9.27 | 9.41 | 9.29 | 0.21% | 985,555 |
| Aug 7, 2026 | 9.49 | 9.59 | 9.34 | 9.39 | 9.27 | -2.19% | 1,331,612 |
| Aug 6, 2026 | 9.69 | 9.92 | 9.51 | 9.60 | 9.48 | -0.21% | 2,265,667 |
| Aug 5, 2026 | 8.98 | 9.65 | 8.95 | 9.62 | 9.50 | 8.46% | 1,895,493 |
| Aug 4, 2026 | 8.38 | 8.93 | 8.35 | 8.87 | 8.76 | 5.47% | 2,957,398 |
| Aug 3, 2026 | 8.49 | 8.51 | 7.96 | 8.41 | 8.30 | -0.83% | 2,372,406 |
| Jul 31, 2026 | 8.63 | 8.76 | 8.24 | 8.48 | 8.37 | 0.36% | 2,661,044 |
| Jul 30, 2026 | 9.38 | 9.38 | 7.47 | 8.45 | 8.34 | -9.72% | 4,851,424 |
| Jul 29, 2026 | 9.19 | 9.44 | 8.73 | 9.36 | 9.24 | 1.96% | 3,495,580 |
| Jul 28, 2026 | 9.01 | 9.36 | 8.95 | 9.18 | 9.06 | 1.77% | 1,750,100 |
| Jul 27, 2026 | 8.97 | 9.05 | 8.79 | 9.02 | 8.90 | 1.12% | 1,871,475 |
| Jul 24, 2026 | 9.00 | 9.09 | 8.88 | 8.92 | 8.81 | -0.78% | 1,231,262 |
| Jul 23, 2026 | 8.83 | 9.09 | 8.76 | 8.99 | 8.87 | 3.33% | 1,507,021 |
| Jul 22, 2026 | 8.61 | 8.76 | 8.53 | 8.70 | 8.59 | 1.05% | 999,081 |
| Jul 21, 2026 | 8.39 | 8.66 | 8.39 | 8.61 | 8.50 | 2.99% | 1,303,737 |
| Jul 20, 2026 | 8.47 | 8.53 | 8.27 | 8.36 | 8.25 | -0.12% | 1,078,305 |
| Jul 17, 2026 | 8.35 | 8.50 | 8.23 | 8.37 | 8.26 | -0.95% | 947,615 |
| Jul 16, 2026 | 8.58 | 8.65 | 8.38 | 8.45 | 8.34 | -1.17% | 1,559,839 |
| Jul 15, 2026 | 8.62 | 8.74 | 8.41 | 8.55 | 8.44 | -0.23% | 1,125,751 |
| Jul 14, 2026 | 8.46 | 8.63 | 8.46 | 8.57 | 8.46 | 1.78% | 770,134 |
| Jul 13, 2026 | 8.31 | 8.51 | 8.31 | 8.42 | 8.31 | 2.43% | 957,393 |
| Jul 10, 2026 | 8.09 | 8.27 | 8.05 | 8.22 | 8.11 | 1.48% | 1,475,771 |
| Jul 9, 2026 | 8.17 | 8.17 | 7.92 | 8.10 | 8.00 | -0.49% | 1,060,060 |
| Jul 8, 2026 | 7.88 | 8.21 | 7.87 | 8.14 | 8.04 | 2.91% | 1,036,992 |
| Jul 7, 2026 | 7.89 | 7.99 | 7.70 | 7.91 | 7.81 | 0.13% | 1,055,709 |
| Jul 6, 2026 | 7.75 | 7.99 | 7.73 | 7.90 | 7.80 | 1.02% | 990,869 |
| Jul 2, 2026 | 7.83 | 8.05 | 7.68 | 7.82 | 7.72 | 0.51% | 813,988 |
| Jul 1, 2026 | 7.95 | 8.14 | 7.77 | 7.78 | 7.68 | -3.35% | 1,145,870 |
| Jun 30, 2026 | 8.21 | 8.26 | 8.03 | 8.05 | 7.95 | -1.47% | 1,194,338 |
| Jun 29, 2026 | 8.36 | 8.46 | 8.16 | 8.17 | 8.07 | -2.62% | 1,299,974 |
| Jun 26, 2026 | 8.35 | 8.51 | 8.25 | 8.39 | 8.28 | -0.24% | 3,224,381 |
| Jun 25, 2026 | 8.14 | 8.41 | 8.05 | 8.41 | 8.30 | 3.19% | 1,135,584 |
| Jun 24, 2026 | 8.24 | 8.37 | 8.04 | 8.15 | 8.05 | -2.63% | 1,430,513 |
| Jun 23, 2026 | 8.23 | 8.53 | 8.23 | 8.37 | 8.26 | - | 1,498,689 |
| Jun 22, 2026 | 8.57 | 8.64 | 8.37 | 8.37 | 8.26 | -3.13% | 1,201,979 |
| Jun 18, 2026 | 8.88 | 8.89 | 8.54 | 8.64 | 8.53 | -1.03% | 2,363,674 |