SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
9.80
+0.10 (1.03%)
Nov 6, 2026, 4:00 PM EST - Market closed
SunCoke Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.80 | 9.98 | 9.55 | 9.80 | 9.80 | 1.03% | 951,461 |
| Nov 5, 2026 | 10.41 | 10.55 | 9.65 | 9.70 | 9.70 | -7.18% | 1,072,307 |
| Nov 4, 2026 | 10.95 | 10.99 | 10.08 | 10.45 | 10.45 | -2.70% | 1,391,935 |
| Nov 3, 2026 | 11.21 | 11.21 | 10.74 | 10.74 | 10.74 | -4.02% | 968,164 |
| Nov 2, 2026 | 11.37 | 11.60 | 11.14 | 11.19 | 11.19 | -1.24% | 1,526,176 |
| Oct 30, 2026 | 10.81 | 11.36 | 10.71 | 11.33 | 11.33 | 2.72% | 1,318,884 |
| Oct 29, 2026 | 10.59 | 11.10 | 10.59 | 11.03 | 11.03 | 3.76% | 1,372,908 |
| Oct 28, 2026 | 10.60 | 10.65 | 9.98 | 10.63 | 10.63 | 0.38% | 1,593,885 |
| Oct 27, 2026 | 10.82 | 11.12 | 10.38 | 10.59 | 10.59 | 7.95% | 1,770,749 |
| Oct 26, 2026 | 10.04 | 10.07 | 9.72 | 9.81 | 9.81 | -2.00% | 792,881 |
| Oct 23, 2026 | 9.69 | 10.02 | 9.59 | 10.01 | 10.01 | 3.09% | 821,700 |
| Oct 22, 2026 | 9.82 | 9.90 | 9.68 | 9.71 | 9.71 | -1.82% | 757,047 |
| Oct 21, 2026 | 9.76 | 9.93 | 9.74 | 9.89 | 9.89 | 0.82% | 777,969 |
| Oct 20, 2026 | 10.14 | 10.19 | 9.81 | 9.81 | 9.81 | -4.94% | 881,229 |
| Oct 19, 2026 | 10.44 | 10.47 | 10.24 | 10.32 | 10.32 | 0.68% | 706,728 |
| Oct 16, 2026 | 10.25 | 10.61 | 10.21 | 10.25 | 10.25 | 0.69% | 643,735 |
| Oct 15, 2026 | 10.14 | 10.29 | 10.01 | 10.18 | 10.18 | 0.49% | 917,517 |
| 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 |