SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
8.37
-0.08 (-0.95%)
At close: Jul 17, 2026, 4:00 PM EDT
8.37
0.00 (0.00%)
After-hours: Jul 17, 2026, 4:19 PM EDT
SunCoke Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.30 | 8.49 | 8.28 | 8.37 | - | -0.95% | 750,007 |
| 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 |
| May 27, 2026 | 8.86 | 9.19 | 8.73 | 9.11 | 9.11 | 2.71% | 1,942,042 |
| May 26, 2026 | 8.50 | 8.95 | 8.40 | 8.87 | 8.87 | 5.60% | 2,146,204 |
| May 22, 2026 | 8.15 | 8.51 | 8.12 | 8.40 | 8.40 | 3.83% | 1,920,616 |
| May 21, 2026 | 7.93 | 8.20 | 7.86 | 8.09 | 8.09 | 2.66% | 1,774,300 |
| May 20, 2026 | 7.82 | 7.94 | 7.80 | 7.88 | 7.88 | 1.68% | 1,418,938 |
| May 19, 2026 | 7.83 | 7.96 | 7.66 | 7.75 | 7.75 | - | 1,572,342 |
| May 18, 2026 | 7.69 | 7.84 | 7.56 | 7.75 | 7.75 | 1.71% | 1,695,131 |
| May 15, 2026 | 7.65 | 7.81 | 7.55 | 7.62 | 7.62 | -2.18% | 1,975,500 |
| May 14, 2026 | 7.80 | 8.10 | 7.59 | 7.91 | 7.79 | 1.67% | 2,452,927 |
| May 13, 2026 | 7.68 | 7.83 | 7.55 | 7.78 | 7.66 | 3.32% | 3,091,756 |
| May 12, 2026 | 7.40 | 7.60 | 7.35 | 7.53 | 7.42 | 0.80% | 1,657,100 |
| May 11, 2026 | 7.34 | 7.55 | 7.26 | 7.47 | 7.36 | 2.05% | 1,486,862 |
| May 8, 2026 | 7.30 | 7.40 | 7.26 | 7.32 | 7.21 | - | 1,160,400 |
| May 7, 2026 | 7.26 | 7.39 | 7.21 | 7.32 | 7.21 | 0.97% | 1,880,515 |
| May 6, 2026 | 7.08 | 7.28 | 7.04 | 7.25 | 7.14 | 2.11% | 1,939,848 |