SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
9.39
-0.21 (-2.19%)
Aug 7, 2026, 4:00 PM EDT - Market closed
SunCoke Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 9.49 | 9.59 | 9.34 | 9.39 | 9.39 | -2.19% | 1,249,755 |
| Aug 6, 2026 | 9.69 | 9.92 | 9.51 | 9.60 | 9.60 | -0.21% | 2,265,565 |
| Aug 5, 2026 | 8.98 | 9.65 | 8.95 | 9.62 | 9.62 | 8.46% | 1,879,264 |
| Aug 4, 2026 | 8.38 | 8.93 | 8.35 | 8.87 | 8.87 | 5.47% | 2,888,762 |
| Aug 3, 2026 | 8.49 | 8.51 | 7.96 | 8.41 | 8.41 | -0.83% | 2,372,362 |
| Jul 31, 2026 | 8.63 | 8.76 | 8.24 | 8.48 | 8.48 | 0.36% | 2,661,039 |
| Jul 30, 2026 | 9.38 | 9.38 | 7.47 | 8.45 | 8.45 | -9.72% | 4,851,070 |
| Jul 29, 2026 | 9.19 | 9.44 | 8.73 | 9.36 | 9.36 | 1.96% | 3,489,138 |
| Jul 28, 2026 | 9.01 | 9.36 | 8.95 | 9.18 | 9.18 | 1.77% | 1,750,016 |
| Jul 27, 2026 | 8.97 | 9.05 | 8.79 | 9.02 | 9.02 | 1.12% | 1,871,373 |
| Jul 24, 2026 | 9.00 | 9.09 | 8.88 | 8.92 | 8.92 | -0.78% | 1,231,261 |
| Jul 23, 2026 | 8.83 | 9.09 | 8.76 | 8.99 | 8.99 | 3.33% | 1,506,999 |
| Jul 22, 2026 | 8.61 | 8.76 | 8.53 | 8.70 | 8.70 | 1.05% | 999,078 |
| Jul 21, 2026 | 8.39 | 8.66 | 8.39 | 8.61 | 8.61 | 2.99% | 1,303,733 |
| Jul 20, 2026 | 8.47 | 8.53 | 8.27 | 8.36 | 8.36 | -0.12% | 1,078,158 |
| Jul 17, 2026 | 8.35 | 8.50 | 8.23 | 8.37 | 8.37 | -0.95% | 947,613 |
| Jul 16, 2026 | 8.58 | 8.65 | 8.38 | 8.45 | 8.45 | -1.17% | 1,559,018 |
| Jul 15, 2026 | 8.62 | 8.74 | 8.41 | 8.55 | 8.55 | -0.23% | 1,125,630 |
| Jul 14, 2026 | 8.46 | 8.63 | 8.46 | 8.57 | 8.57 | 1.78% | 769,950 |
| Jul 13, 2026 | 8.31 | 8.51 | 8.31 | 8.42 | 8.42 | 2.43% | 957,376 |
| Jul 10, 2026 | 8.09 | 8.27 | 8.05 | 8.22 | 8.22 | 1.48% | 1,412,660 |
| Jul 9, 2026 | 8.17 | 8.17 | 7.92 | 8.10 | 8.10 | -0.49% | 1,058,759 |
| Jul 8, 2026 | 7.88 | 8.21 | 7.87 | 8.14 | 8.14 | 2.91% | 1,036,971 |
| Jul 7, 2026 | 7.89 | 7.99 | 7.70 | 7.91 | 7.91 | 0.13% | 1,055,692 |
| Jul 6, 2026 | 7.75 | 7.99 | 7.73 | 7.90 | 7.90 | 1.02% | 985,701 |
| Jul 2, 2026 | 7.83 | 8.05 | 7.68 | 7.82 | 7.82 | 0.51% | 811,839 |
| Jul 1, 2026 | 7.95 | 8.14 | 7.77 | 7.78 | 7.78 | -3.35% | 1,075,741 |
| Jun 30, 2026 | 8.21 | 8.26 | 8.03 | 8.05 | 8.05 | -1.47% | 1,194,038 |
| Jun 29, 2026 | 8.36 | 8.46 | 8.16 | 8.17 | 8.17 | -2.62% | 1,299,485 |
| Jun 26, 2026 | 8.35 | 8.51 | 8.25 | 8.39 | 8.39 | -0.24% | 3,012,177 |
| Jun 25, 2026 | 8.14 | 8.41 | 8.05 | 8.41 | 8.41 | 3.19% | 1,050,666 |
| Jun 24, 2026 | 8.24 | 8.37 | 8.04 | 8.15 | 8.15 | -2.63% | 1,430,438 |
| Jun 23, 2026 | 8.23 | 8.53 | 8.23 | 8.37 | 8.37 | - | 1,399,545 |
| Jun 22, 2026 | 8.57 | 8.64 | 8.37 | 8.37 | 8.37 | -3.13% | 1,201,797 |
| Jun 18, 2026 | 8.88 | 8.89 | 8.54 | 8.64 | 8.64 | -1.03% | 2,363,410 |
| Jun 17, 2026 | 9.01 | 9.09 | 8.73 | 8.73 | 8.73 | -2.46% | 1,616,172 |
| Jun 16, 2026 | 9.21 | 9.25 | 8.69 | 8.95 | 8.95 | -2.82% | 1,825,287 |
| Jun 15, 2026 | 9.46 | 9.53 | 9.17 | 9.21 | 9.21 | -3.96% | 1,259,079 |
| Jun 12, 2026 | 9.45 | 9.71 | 9.44 | 9.59 | 9.59 | 1.48% | 957,247 |
| Jun 11, 2026 | 9.25 | 9.46 | 9.15 | 9.45 | 9.45 | 3.73% | 1,097,992 |
| Jun 10, 2026 | 9.01 | 9.29 | 8.93 | 9.11 | 9.11 | 1.45% | 1,330,822 |
| Jun 9, 2026 | 9.16 | 9.24 | 8.84 | 8.98 | 8.98 | -1.43% | 1,246,271 |
| Jun 8, 2026 | 9.21 | 9.23 | 8.98 | 9.11 | 9.11 | 0.33% | 1,268,428 |
| Jun 5, 2026 | 9.37 | 9.47 | 9.04 | 9.08 | 9.08 | -3.81% | 1,124,544 |
| Jun 4, 2026 | 9.28 | 9.59 | 9.16 | 9.44 | 9.44 | 1.07% | 1,286,176 |
| Jun 3, 2026 | 9.50 | 9.51 | 9.23 | 9.34 | 9.34 | -2.71% | 1,348,148 |
| Jun 2, 2026 | 9.33 | 9.74 | 9.30 | 9.60 | 9.60 | 2.13% | 1,652,612 |
| Jun 1, 2026 | 9.06 | 9.42 | 9.01 | 9.40 | 9.40 | 4.33% | 1,148,148 |
| May 29, 2026 | 9.15 | 9.25 | 8.82 | 9.01 | 9.01 | -2.59% | 4,031,737 |
| May 28, 2026 | 9.10 | 9.30 | 8.95 | 9.25 | 9.25 | 1.54% | 1,686,821 |