SunCoke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	6.90	7.13	6.84	7.10	6.99	2.90%	1,241,567
May 4, 2026	7.01	7.02	6.74	6.90	6.80	-1.00%	1,329,417
May 1, 2026	6.79	6.99	6.66	6.97	6.86	2.20%	1,488,266
Apr 30, 2026	6.53	6.88	6.02	6.82	6.72	1.94%	2,499,769
Apr 29, 2026	6.77	6.84	6.63	6.69	6.59	-0.74%	1,107,804
Apr 28, 2026	6.63	6.76	6.54	6.74	6.64	2.43%	1,275,319
Apr 27, 2026	6.56	6.70	6.51	6.58	6.48	1.08%	1,490,404
Apr 24, 2026	6.34	6.56	6.28	6.51	6.41	2.20%	1,166,109
Apr 23, 2026	6.60	6.64	6.36	6.37	6.27	-3.34%	768,068
Apr 22, 2026	6.60	6.64	6.50	6.59	6.49	0.46%	1,295,072
Apr 21, 2026	6.46	6.69	6.46	6.56	6.46	2.50%	1,318,350
Apr 20, 2026	6.20	6.43	6.19	6.40	6.30	2.24%	995,262
Apr 17, 2026	6.21	6.30	6.08	6.26	6.17	-0.16%	1,303,842
Apr 16, 2026	6.31	6.35	6.23	6.27	6.17	0.16%	1,442,003
Apr 15, 2026	6.15	6.28	6.10	6.26	6.17	1.46%	852,404
Apr 14, 2026	6.31	6.36	6.13	6.17	6.08	-2.53%	896,152
Apr 13, 2026	6.28	6.39	6.22	6.33	6.23	1.12%	995,479
Apr 10, 2026	6.29	6.47	6.26	6.26	6.17	0.48%	893,168
Apr 9, 2026	6.43	6.54	6.13	6.23	6.14	-3.41%	1,589,270
Apr 8, 2026	6.45	6.48	6.33	6.45	6.35	0.62%	1,189,116
Apr 7, 2026	6.43	6.51	6.36	6.41	6.31	-0.16%	1,102,689
Apr 6, 2026	6.55	6.58	6.38	6.42	6.32	-2.13%	837,520
Apr 2, 2026	6.41	6.62	6.37	6.56	6.46	2.82%	895,903
Apr 1, 2026	6.48	6.61	6.35	6.38	6.28	-2.00%	1,297,679
Mar 31, 2026	6.62	6.69	6.42	6.51	6.41	-1.06%	1,339,459
Mar 30, 2026	6.71	6.72	6.53	6.58	6.48	-0.90%	1,091,395
Mar 27, 2026	6.63	6.72	6.58	6.64	6.54	0.30%	1,255,960
Mar 26, 2026	6.65	6.78	6.59	6.62	6.52	-1.05%	1,398,231
Mar 25, 2026	6.61	6.72	6.54	6.69	6.59	2.14%	1,730,261
Mar 24, 2026	6.12	6.68	6.10	6.55	6.45	8.09%	1,937,538
Mar 23, 2026	6.11	6.32	5.99	6.06	5.97	0.83%	3,003,837
Mar 20, 2026	6.32	6.32	6.01	6.01	5.92	-3.53%	17,493,496
Mar 19, 2026	5.92	6.37	5.92	6.23	6.14	2.98%	2,399,814