SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
8.81
+0.28 (3.28%)
At close: May 12, 2025, 4:00 PM
8.80
-0.01 (-0.11%)
After-hours: May 12, 2025, 7:49 PM EDT
SunCoke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.91 | 8.96 | 8.70 | 8.81 | 8.81 | 3.28% | 741,456 |
| May 9, 2025 | 8.68 | 8.74 | 8.48 | 8.53 | 8.53 | -1.50% | 1,064,336 |
| May 8, 2025 | 8.77 | 8.81 | 8.56 | 8.66 | 8.66 | -1.03% | 606,650 |
| May 7, 2025 | 8.94 | 8.94 | 8.72 | 8.75 | 8.75 | -1.69% | 595,092 |
| May 6, 2025 | 9.00 | 9.04 | 8.85 | 8.90 | 8.90 | -1.00% | 709,522 |
| May 5, 2025 | 9.11 | 9.17 | 8.99 | 8.99 | 8.99 | -1.75% | 620,060 |
| May 2, 2025 | 9.20 | 9.28 | 8.90 | 9.15 | 9.15 | 0.55% | 897,452 |
| May 1, 2025 | 9.11 | 9.24 | 9.01 | 9.10 | 9.10 | 0.44% | 1,208,692 |
| Apr 30, 2025 | 9.48 | 9.57 | 8.82 | 9.06 | 9.06 | -7.55% | 1,511,173 |
| Apr 29, 2025 | 9.55 | 9.82 | 9.55 | 9.80 | 9.80 | 1.24% | 841,024 |
| Apr 28, 2025 | 9.52 | 9.70 | 9.49 | 9.68 | 9.68 | 1.36% | 580,088 |
| Apr 25, 2025 | 9.47 | 9.57 | 9.38 | 9.55 | 9.55 | -0.52% | 673,146 |
| Apr 24, 2025 | 9.43 | 9.65 | 9.37 | 9.60 | 9.60 | 1.59% | 662,049 |
| Apr 23, 2025 | 9.44 | 9.49 | 9.28 | 9.45 | 9.45 | 1.29% | 852,410 |
| Apr 22, 2025 | 9.30 | 9.36 | 9.13 | 9.33 | 9.33 | 0.86% | 447,007 |
| Apr 21, 2025 | 9.28 | 9.36 | 9.19 | 9.25 | 9.25 | -1.07% | 477,680 |
| Apr 17, 2025 | 9.21 | 9.40 | 9.17 | 9.35 | 9.35 | 1.30% | 676,177 |
| Apr 16, 2025 | 9.09 | 9.30 | 9.07 | 9.23 | 9.23 | 1.65% | 740,307 |
| Apr 15, 2025 | 8.99 | 9.09 | 8.90 | 9.08 | 9.08 | 1.00% | 1,171,544 |
| Apr 14, 2025 | 9.09 | 9.12 | 8.92 | 8.99 | 8.99 | -0.11% | 660,093 |
| Apr 11, 2025 | 8.62 | 9.10 | 8.62 | 9.00 | 9.00 | 4.65% | 824,961 |
| Apr 10, 2025 | 8.82 | 8.85 | 8.51 | 8.60 | 8.60 | -2.60% | 772,792 |
| Apr 9, 2025 | 8.38 | 9.15 | 8.38 | 8.83 | 8.83 | 5.24% | 1,503,275 |
| Apr 8, 2025 | 8.54 | 8.78 | 8.33 | 8.39 | 8.39 | 1.21% | 1,202,060 |
| Apr 7, 2025 | 7.99 | 8.56 | 7.85 | 8.29 | 8.29 | 0.12% | 1,198,621 |
| Apr 4, 2025 | 8.42 | 8.47 | 8.03 | 8.28 | 8.28 | -5.05% | 1,279,221 |
| Apr 3, 2025 | 8.87 | 8.93 | 8.66 | 8.72 | 8.72 | -5.63% | 807,377 |
| Apr 2, 2025 | 9.18 | 9.26 | 9.05 | 9.24 | 9.24 | -0.43% | 721,755 |
| Apr 1, 2025 | 9.17 | 9.30 | 9.13 | 9.28 | 9.28 | 0.87% | 716,334 |
| Mar 31, 2025 | 9.04 | 9.25 | 8.92 | 9.20 | 9.20 | 0.77% | 903,138 |
| Mar 28, 2025 | 9.40 | 9.40 | 9.03 | 9.13 | 9.13 | -3.18% | 939,324 |
| Mar 27, 2025 | 9.24 | 9.45 | 9.17 | 9.43 | 9.43 | 1.51% | 690,155 |
| Mar 26, 2025 | 9.31 | 9.31 | 9.14 | 9.29 | 9.29 | 0.22% | 609,997 |
| Mar 25, 2025 | 9.29 | 9.43 | 9.27 | 9.27 | 9.27 | -0.75% | 628,635 |
| Mar 24, 2025 | 9.22 | 9.39 | 9.20 | 9.34 | 9.34 | 2.52% | 934,117 |
| Mar 21, 2025 | 9.23 | 9.28 | 9.08 | 9.11 | 9.11 | -2.67% | 3,255,018 |
| Mar 20, 2025 | 9.30 | 9.43 | 9.27 | 9.36 | 9.36 | -0.85% | 785,483 |
| Mar 19, 2025 | 9.26 | 9.48 | 9.19 | 9.44 | 9.44 | 2.50% | 1,038,061 |
| Mar 18, 2025 | 9.10 | 9.24 | 8.99 | 9.21 | 9.21 | 1.66% | 1,193,717 |
| Mar 17, 2025 | 9.35 | 9.38 | 9.02 | 9.06 | 9.06 | -3.31% | 1,049,205 |
| Mar 14, 2025 | 9.20 | 9.38 | 9.18 | 9.37 | 9.37 | 2.29% | 585,687 |
| Mar 13, 2025 | 9.09 | 9.22 | 9.00 | 9.16 | 9.16 | 0.77% | 579,469 |
| Mar 12, 2025 | 9.30 | 9.31 | 9.08 | 9.09 | 9.09 | -2.05% | 728,979 |
| Mar 11, 2025 | 9.08 | 9.40 | 9.06 | 9.28 | 9.28 | 3.00% | 755,874 |
| Mar 10, 2025 | 8.96 | 9.12 | 8.93 | 9.01 | 9.01 | -0.44% | 882,094 |
| Mar 7, 2025 | 8.97 | 9.14 | 8.93 | 9.05 | 9.05 | 0.67% | 881,014 |
| Mar 6, 2025 | 8.92 | 9.01 | 8.85 | 8.99 | 8.99 | 0.11% | 772,799 |
| Mar 5, 2025 | 9.01 | 9.08 | 8.81 | 8.98 | 8.98 | -0.33% | 720,369 |
| Mar 4, 2025 | 8.87 | 9.18 | 8.81 | 9.01 | 9.01 | 0.67% | 949,425 |
| Mar 3, 2025 | 9.19 | 9.33 | 8.93 | 8.95 | 8.95 | -1.32% | 1,062,104 |