Skip to main content
SunCoke Energy, Inc. (SXC)
NYSE: SXC · Real-Time Price · USD
8.18
+0.19 (2.38%)
At close: Jun 27, 2025, 4:00 PM
8.23
+0.05 (0.61%)
After-hours: Jun 27, 2025, 7:00 PM EDT

SunCoke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20258.008.207.928.188.182.38%1,845,138
Jun 26, 20257.818.007.777.997.993.10%1,218,636
Jun 25, 20258.008.007.747.757.75-3.00%1,824,517
Jun 24, 20258.088.097.957.997.99-1.11%1,173,179
Jun 23, 20258.008.107.998.088.081.13%1,560,104
Jun 20, 20258.408.407.977.997.99-4.43%3,330,093
Jun 18, 20258.298.458.278.368.360.84%1,004,734
Jun 17, 20258.268.468.208.298.290.36%693,724
Jun 16, 20258.258.358.188.268.261.23%880,710
Jun 13, 20258.248.298.168.168.16-0.97%775,387
Jun 12, 20258.278.298.208.248.24-0.96%569,429
Jun 11, 20258.318.388.248.328.32-0.12%564,207
Jun 10, 20258.368.408.318.338.33-0.24%576,919
Jun 9, 20258.318.428.268.358.351.33%612,459
Jun 6, 20258.228.338.208.248.241.48%705,009
Jun 5, 20258.298.358.118.128.12-1.46%703,942
Jun 4, 20258.238.328.218.248.240.12%878,294
Jun 3, 20258.198.267.998.238.23-0.12%834,860
Jun 2, 20258.408.498.198.248.241.23%1,214,324
May 30, 20258.238.238.048.148.14-1.45%1,051,353
May 29, 20258.498.498.178.268.26-2.59%1,596,987
May 28, 20258.618.618.458.488.48-1.05%1,245,663
May 27, 20258.468.618.418.578.571.90%675,570
May 23, 20258.308.458.258.418.410.60%563,023
May 22, 20258.608.648.368.368.36-3.58%533,667
May 21, 20258.658.778.658.678.67-0.46%579,960
May 20, 20258.708.778.688.718.71-0.34%636,945
May 19, 20258.668.768.628.748.74-0.23%556,709
May 16, 20258.718.818.658.768.76-0.90%562,070
May 15, 20258.808.888.758.848.72-0.34%620,355
May 14, 20258.988.998.838.878.75-1.66%988,305
May 13, 20258.869.088.809.028.902.38%640,820
May 12, 20258.918.968.708.818.693.28%765,820
May 9, 20258.688.748.488.538.42-1.50%1,064,336
May 8, 20258.778.818.568.668.54-1.03%606,650
May 7, 20258.948.948.728.758.63-1.69%595,092
May 6, 20259.009.048.858.908.78-1.00%709,522
May 5, 20259.119.178.998.998.87-1.75%620,060
May 2, 20259.209.288.909.159.030.55%897,452
May 1, 20259.119.249.019.108.980.44%1,208,692
Apr 30, 20259.489.578.829.068.94-7.55%1,511,173
Apr 29, 20259.559.829.559.809.671.24%841,024
Apr 28, 20259.529.709.499.689.551.36%580,088
Apr 25, 20259.479.579.389.559.42-0.52%673,146
Apr 24, 20259.439.659.379.609.471.59%662,049
Apr 23, 20259.449.499.289.459.321.29%852,410
Apr 22, 20259.309.369.139.339.200.86%447,007
Apr 21, 20259.289.369.199.259.13-1.07%477,680
Apr 17, 20259.219.409.179.359.221.30%676,177
Apr 16, 20259.099.309.079.239.111.65%740,307