SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
7.54
-0.05 (-0.66%)
Aug 15, 2025, 4:00 PM - Market closed
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.75 | 7.75 | 7.48 | 7.54 | 7.54 | -3.70% | 1,269,533 |
| Aug 14, 2025 | 7.87 | 7.89 | 7.67 | 7.83 | 7.71 | -2.00% | 1,155,401 |
| Aug 13, 2025 | 8.03 | 8.11 | 7.90 | 7.99 | 7.87 | -1.11% | 1,338,505 |
| Aug 12, 2025 | 7.83 | 8.21 | 7.83 | 8.08 | 7.95 | 3.59% | 1,474,763 |
| Aug 11, 2025 | 7.50 | 7.89 | 7.33 | 7.80 | 7.68 | 4.14% | 2,556,780 |
| Aug 8, 2025 | 7.49 | 7.67 | 7.46 | 7.49 | 7.37 | 0.67% | 729,067 |
| Aug 7, 2025 | 7.41 | 7.55 | 7.33 | 7.44 | 7.32 | 2.34% | 886,285 |
| Aug 6, 2025 | 7.50 | 7.56 | 7.24 | 7.27 | 7.16 | -3.58% | 996,637 |
| Aug 5, 2025 | 7.33 | 7.59 | 7.32 | 7.54 | 7.42 | 3.01% | 1,284,699 |
| Aug 4, 2025 | 7.31 | 7.40 | 7.25 | 7.32 | 7.21 | 1.24% | 1,167,608 |
| Aug 1, 2025 | 7.30 | 7.34 | 7.18 | 7.23 | 7.12 | -2.17% | 1,213,725 |
| Jul 31, 2025 | 7.54 | 7.61 | 7.32 | 7.39 | 7.27 | -3.02% | 1,386,744 |
| Jul 30, 2025 | 7.51 | 8.05 | 7.45 | 7.62 | 7.50 | -7.97% | 1,441,302 |
| Jul 29, 2025 | 8.36 | 8.49 | 8.28 | 8.28 | 8.15 | -0.60% | 1,337,174 |
| Jul 28, 2025 | 8.37 | 8.39 | 8.25 | 8.33 | 8.20 | -1.54% | 764,261 |
| Jul 25, 2025 | 8.54 | 8.56 | 8.39 | 8.46 | 8.33 | -1.05% | 676,836 |
| Jul 24, 2025 | 8.68 | 8.71 | 8.51 | 8.55 | 8.42 | -2.62% | 740,712 |
| Jul 23, 2025 | 8.72 | 8.78 | 8.61 | 8.78 | 8.64 | 0.69% | 1,098,458 |
| Jul 22, 2025 | 8.66 | 8.92 | 8.64 | 8.72 | 8.58 | 2.59% | 1,046,906 |
| Jul 21, 2025 | 8.54 | 8.62 | 8.46 | 8.50 | 8.37 | 1.07% | 644,409 |
| Jul 18, 2025 | 8.56 | 8.63 | 8.35 | 8.41 | 8.28 | -1.64% | 998,508 |
| Jul 17, 2025 | 8.28 | 8.60 | 8.28 | 8.55 | 8.42 | 2.40% | 661,760 |
| Jul 16, 2025 | 8.52 | 8.53 | 8.32 | 8.35 | 8.22 | -1.88% | 972,540 |
| Jul 15, 2025 | 8.62 | 8.64 | 8.51 | 8.51 | 8.38 | -1.16% | 840,514 |
| Jul 14, 2025 | 8.73 | 8.80 | 8.49 | 8.61 | 8.48 | -2.49% | 825,765 |
| Jul 11, 2025 | 8.57 | 8.86 | 8.49 | 8.83 | 8.69 | 2.56% | 810,964 |
| Jul 10, 2025 | 8.49 | 8.82 | 8.49 | 8.61 | 8.48 | 2.74% | 951,907 |
| Jul 9, 2025 | 8.52 | 8.53 | 8.35 | 8.38 | 8.25 | -1.76% | 721,205 |
| Jul 8, 2025 | 8.64 | 8.67 | 8.50 | 8.53 | 8.40 | -0.70% | 864,160 |
| Jul 7, 2025 | 8.63 | 8.68 | 8.50 | 8.59 | 8.46 | -1.49% | 736,003 |
| Jul 3, 2025 | 8.79 | 8.79 | 8.61 | 8.72 | 8.58 | -1.25% | 480,385 |
| Jul 2, 2025 | 8.55 | 8.99 | 8.52 | 8.83 | 8.69 | 4.37% | 1,227,400 |
| Jul 1, 2025 | 8.52 | 8.54 | 8.27 | 8.46 | 8.33 | -1.51% | 1,210,092 |
| Jun 30, 2025 | 8.77 | 8.81 | 8.34 | 8.59 | 8.46 | 5.01% | 2,745,650 |
| Jun 27, 2025 | 8.00 | 8.20 | 7.92 | 8.18 | 8.05 | 2.38% | 1,920,630 |
| Jun 26, 2025 | 7.81 | 8.00 | 7.77 | 7.99 | 7.87 | 3.10% | 1,218,636 |
| Jun 25, 2025 | 8.00 | 8.00 | 7.74 | 7.75 | 7.63 | -3.00% | 1,824,517 |
| Jun 24, 2025 | 8.08 | 8.09 | 7.95 | 7.99 | 7.87 | -1.11% | 1,173,179 |
| Jun 23, 2025 | 8.00 | 8.10 | 7.99 | 8.08 | 7.95 | 1.13% | 1,560,104 |
| Jun 20, 2025 | 8.40 | 8.40 | 7.97 | 7.99 | 7.87 | -4.43% | 3,330,093 |
| Jun 18, 2025 | 8.29 | 8.45 | 8.27 | 8.36 | 8.23 | 0.84% | 1,004,734 |
| Jun 17, 2025 | 8.26 | 8.46 | 8.20 | 8.29 | 8.16 | 0.36% | 693,724 |
| Jun 16, 2025 | 8.25 | 8.35 | 8.18 | 8.26 | 8.13 | 1.23% | 880,710 |
| Jun 13, 2025 | 8.24 | 8.29 | 8.16 | 8.16 | 8.03 | -0.97% | 775,387 |
| Jun 12, 2025 | 8.27 | 8.29 | 8.20 | 8.24 | 8.11 | -0.96% | 569,429 |
| Jun 11, 2025 | 8.31 | 8.38 | 8.24 | 8.32 | 8.19 | -0.12% | 564,207 |
| Jun 10, 2025 | 8.36 | 8.40 | 8.31 | 8.33 | 8.20 | -0.24% | 576,919 |
| Jun 9, 2025 | 8.31 | 8.42 | 8.26 | 8.35 | 8.22 | 1.33% | 612,459 |
| Jun 6, 2025 | 8.22 | 8.33 | 8.20 | 8.24 | 8.11 | 1.48% | 705,009 |
| Jun 5, 2025 | 8.29 | 8.35 | 8.11 | 8.12 | 7.99 | -1.46% | 703,942 |