SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
10.18
+0.05 (0.49%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SunCoke Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.14 | 10.29 | 10.01 | 10.18 | 10.18 | 0.49% | 955,595 |
| Oct 14, 2026 | 10.16 | 10.22 | 9.95 | 10.13 | 10.13 | -0.88% | 1,363,124 |
| Oct 13, 2026 | 10.18 | 10.25 | 10.04 | 10.22 | 10.22 | 1.59% | 1,005,538 |
| Oct 12, 2026 | 9.95 | 10.12 | 9.89 | 10.06 | 10.06 | 1.21% | 881,365 |
| Oct 9, 2026 | 9.82 | 10.07 | 9.75 | 9.94 | 9.94 | 1.95% | 717,735 |
| Oct 8, 2026 | 9.79 | 10.06 | 9.70 | 9.75 | 9.75 | -0.81% | 1,120,131 |
| Oct 7, 2026 | 9.96 | 9.96 | 9.68 | 9.83 | 9.83 | -2.09% | 1,157,113 |
| Oct 6, 2026 | 9.99 | 10.15 | 9.76 | 10.04 | 10.04 | 1.01% | 1,217,604 |
| Oct 5, 2026 | 9.93 | 10.12 | 9.86 | 9.94 | 9.94 | 0.40% | 1,147,581 |
| Oct 2, 2026 | 9.86 | 9.98 | 9.80 | 9.90 | 9.90 | 1.64% | 961,617 |
| Oct 1, 2026 | 9.36 | 9.80 | 9.13 | 9.74 | 9.74 | 3.29% | 1,177,301 |
| Sep 30, 2026 | 9.40 | 9.68 | 9.37 | 9.43 | 9.43 | 1.07% | 963,327 |
| Sep 29, 2026 | 9.55 | 9.59 | 9.29 | 9.33 | 9.33 | -3.22% | 926,244 |
| Sep 28, 2026 | 9.49 | 9.64 | 9.42 | 9.64 | 9.64 | 0.73% | 872,718 |
| Sep 25, 2026 | 9.70 | 9.70 | 9.42 | 9.57 | 9.57 | -1.85% | 984,000 |
| Sep 24, 2026 | 9.90 | 10.02 | 9.67 | 9.75 | 9.75 | -2.01% | 1,136,797 |
| Sep 23, 2026 | 9.78 | 10.02 | 9.70 | 9.95 | 9.95 | 1.22% | 884,603 |
| Sep 22, 2026 | 9.51 | 9.90 | 9.48 | 9.83 | 9.83 | 3.47% | 829,364 |
| Sep 21, 2026 | 9.49 | 9.56 | 9.39 | 9.50 | 9.50 | 0.11% | 601,697 |
| Sep 18, 2026 | 9.64 | 9.64 | 9.26 | 9.49 | 9.49 | -1.76% | 2,138,394 |
| Sep 17, 2026 | 9.71 | 9.81 | 9.54 | 9.66 | 9.66 | 0.52% | 880,403 |
| Sep 16, 2026 | 9.54 | 9.72 | 9.40 | 9.61 | 9.61 | 1.59% | 773,499 |
| Sep 15, 2026 | 9.59 | 9.63 | 9.27 | 9.46 | 9.46 | -0.84% | 850,321 |
| Sep 14, 2026 | 9.90 | 9.98 | 9.52 | 9.54 | 9.54 | -4.79% | 703,541 |
| Sep 11, 2026 | 10.14 | 10.22 | 9.89 | 10.02 | 10.02 | -1.09% | 968,109 |
| Sep 10, 2026 | 10.18 | 10.24 | 10.04 | 10.13 | 10.13 | -0.59% | 708,558 |
| Sep 9, 2026 | 10.34 | 10.43 | 10.14 | 10.19 | 10.19 | -0.39% | 897,018 |
| Sep 8, 2026 | 10.36 | 10.49 | 10.18 | 10.23 | 10.23 | -0.97% | 630,940 |
| Sep 4, 2026 | 10.18 | 10.42 | 10.18 | 10.33 | 10.33 | 1.37% | 460,268 |
| Sep 3, 2026 | 10.66 | 10.66 | 10.02 | 10.19 | 10.19 | -3.60% | 922,389 |
| Sep 2, 2026 | 10.24 | 10.68 | 10.24 | 10.57 | 10.57 | 3.53% | 831,134 |
| Sep 1, 2026 | 10.33 | 10.33 | 10.10 | 10.21 | 10.21 | -1.16% | 1,062,020 |
| Aug 31, 2026 | 10.31 | 10.45 | 10.20 | 10.33 | 10.33 | 1.67% | 864,529 |
| 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 |