SunCoke Energy, Inc. SXC
NYSE · United States · Non-Energy Minerals
$9.61+0.18 (+1.91%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.47 | +0.42% | $9.36 | $9.47 | $9.13 | 245.43K |
| 2026-09-30 | $9.43 | +1.07% | $9.40 | $9.68 | $9.37 | 1.17M |
| 2026-09-29 | $9.33 | -3.22% | $9.55 | $9.59 | $9.29 | 984.40K |
| 2026-09-28 | $9.64 | +0.73% | $9.49 | $9.64 | $9.42 | 1.35M |
| 2026-09-25 | $9.57 | -1.85% | $9.70 | $9.70 | $9.42 | 1.01M |
| 2026-09-24 | $9.75 | -2.01% | $9.90 | $10.02 | $9.67 | 1.14M |
| 2026-09-23 | $9.95 | +1.22% | $9.78 | $10.02 | $9.70 | 891.40K |
| 2026-09-22 | $9.83 | +3.47% | $9.51 | $9.90 | $9.48 | 830.10K |
| 2026-09-21 | $9.50 | +0.11% | $9.49 | $9.56 | $9.39 | 639.50K |
| 2026-09-18 | $9.49 | -1.76% | $9.64 | $9.64 | $9.26 | 2.15M |
| 2026-09-17 | $9.66 | +0.52% | $9.71 | $9.81 | $9.54 | 882.50K |
| 2026-09-16 | $9.61 | +1.59% | $9.54 | $9.72 | $9.40 | 788.90K |
| 2026-09-15 | $9.46 | -0.84% | $9.59 | $9.63 | $9.27 | 1.04M |
| 2026-09-14 | $9.54 | -4.79% | $9.90 | $9.98 | $9.52 | 765.40K |
| 2026-09-11 | $10.02 | -1.09% | $10.14 | $10.22 | $9.89 | 975.00K |
| 2026-09-10 | $10.13 | -0.59% | $10.18 | $10.24 | $10.04 | 723.80K |
| 2026-09-09 | $10.19 | -0.39% | $10.34 | $10.43 | $10.14 | 921.40K |
| 2026-09-08 | $10.23 | -0.97% | $10.36 | $10.49 | $10.18 | 631.70K |
| 2026-09-04 | $10.33 | +1.37% | $10.18 | $10.42 | $10.18 | 466.20K |
| 2026-09-03 | $10.19 | -3.60% | $10.66 | $10.66 | $10.02 | 922.40K |
| 2026-09-02 | $10.57 | +3.53% | $10.24 | $10.68 | $10.24 | 850.10K |
| 2026-09-01 | $10.21 | -1.16% | $10.33 | $10.33 | $10.10 | 1.06M |
| 2026-08-31 | $10.33 | +1.67% | $10.31 | $10.45 | $10.20 | 944.40K |
| 2026-08-28 | $10.16 | -1.17% | $10.32 | $10.40 | $10.11 | 877.60K |
| 2026-08-27 | $10.28 | +4.68% | $9.71 | $10.32 | $9.68 | 1.28M |
| 2026-08-26 | $9.82 | +0.61% | $9.68 | $9.88 | $9.58 | 2.22M |
| 2026-08-25 | $9.76 | +1.56% | $9.64 | $9.89 | $9.50 | 1.37M |
| 2026-08-24 | $9.61 | -0.83% | $9.75 | $9.93 | $9.61 | 1.17M |
| 2026-08-21 | $9.69 | +3.09% | $9.57 | $9.90 | $9.54 | 790.20K |
| 2026-08-20 | $9.40 | -0.63% | $9.29 | $9.48 | $9.18 | 919.00K |
| 2026-08-19 | $9.46 | +3.50% | $9.25 | $9.52 | $9.19 | 1.66M |
| 2026-08-18 | $9.14 | -3.89% | $9.33 | $9.38 | $9.03 | 975.70K |
| 2026-08-17 | $9.51 | +1.60% | $9.29 | $9.52 | $9.04 | 971.30K |
| 2026-08-14 | $9.36 | +0.75% | $9.31 | $9.47 | $9.31 | 1.03M |
| 2026-08-13 | $9.29 | -1.59% | $9.31 | $9.61 | $9.15 | 1.36M |
| 2026-08-12 | $9.44 | +1.94% | $9.29 | $9.45 | $9.19 | 2.27M |
| 2026-08-11 | $9.26 | -1.59% | $9.44 | $9.55 | $9.23 | 1.10M |
| 2026-08-10 | $9.41 | +0.21% | $9.37 | $9.54 | $9.27 | 985.50K |
| 2026-08-07 | $9.39 | -2.19% | $9.49 | $9.59 | $9.34 | 1.33M |
| 2026-08-06 | $9.60 | -0.21% | $9.69 | $9.92 | $9.51 | 2.27M |
| 2026-08-05 | $9.62 | +8.46% | $8.98 | $9.65 | $8.95 | 1.90M |
| 2026-08-04 | $8.87 | +5.47% | $8.38 | $8.93 | $8.35 | 2.96M |
| 2026-08-03 | $8.41 | -0.83% | $8.49 | $8.51 | $7.96 | 2.37M |
| 2026-07-31 | $8.48 | +0.36% | $8.63 | $8.76 | $8.24 | 2.66M |
| 2026-07-30 | $8.45 | -9.72% | $9.38 | $9.38 | $7.47 | 4.85M |
| 2026-07-29 | $9.36 | +1.96% | $9.19 | $9.44 | $8.73 | 3.49M |
| 2026-07-28 | $9.18 | +1.77% | $9.01 | $9.36 | $8.95 | 1.75M |
| 2026-07-27 | $9.02 | +1.12% | $8.97 | $9.05 | $8.79 | 1.87M |
| 2026-07-24 | $8.92 | -0.78% | $9.00 | $9.09 | $8.88 | 1.23M |
| 2026-07-23 | $8.99 | +3.33% | $8.83 | $9.09 | $8.76 | 1.51M |
| 2026-07-22 | $8.70 | +1.05% | $8.61 | $8.76 | $8.53 | 999.10K |
| 2026-07-21 | $8.61 | +2.99% | $8.39 | $8.66 | $8.39 | 1.30M |
| 2026-07-20 | $8.36 | -0.12% | $8.47 | $8.53 | $8.27 | 1.08M |
| 2026-07-17 | $8.37 | -0.95% | $8.35 | $8.50 | $8.23 | 947.60K |
| 2026-07-16 | $8.45 | -1.17% | $8.58 | $8.65 | $8.38 | 1.56M |
| 2026-07-15 | $8.55 | -0.23% | $8.62 | $8.74 | $8.41 | 1.13M |
| 2026-07-14 | $8.57 | +1.78% | $8.46 | $8.63 | $8.46 | 770.10K |
| 2026-07-13 | $8.42 | +2.43% | $8.31 | $8.51 | $8.31 | 957.40K |
| 2026-07-10 | $8.22 | +1.48% | $8.09 | $8.27 | $8.05 | 1.48M |
| 2026-07-09 | $8.10 | -0.49% | $8.17 | $8.17 | $7.92 | 1.06M |
| 2026-07-08 | $8.14 | +2.91% | $7.88 | $8.21 | $7.87 | 1.04M |
| 2026-07-07 | $7.91 | +0.13% | $7.89 | $7.99 | $7.70 | 1.06M |
| 2026-07-06 | $7.90 | +1.02% | $7.75 | $7.99 | $7.73 | 990.90K |
| 2026-07-02 | $7.82 | +0.51% | $7.83 | $8.05 | $7.68 | 814.00K |
| 2026-07-01 | $7.78 | -3.35% | $7.95 | $8.14 | $7.77 | 1.15M |
| 2026-06-30 | $8.05 | -1.47% | $8.21 | $8.26 | $8.03 | 1.19M |
| 2026-06-29 | $8.17 | -2.62% | $8.36 | $8.46 | $8.16 | 1.30M |
| 2026-06-26 | $8.39 | -0.24% | $8.35 | $8.51 | $8.25 | 3.22M |
| 2026-06-25 | $8.41 | +3.19% | $8.14 | $8.41 | $8.05 | 1.14M |
| 2026-06-24 | $8.15 | -2.63% | $8.24 | $8.37 | $8.04 | 1.43M |
| 2026-06-23 | $8.37 | 0.00% | $8.23 | $8.53 | $8.23 | 1.50M |
| 2026-06-22 | $8.37 | -3.13% | $8.57 | $8.64 | $8.37 | 1.20M |
| 2026-06-18 | $8.64 | -1.03% | $8.88 | $8.89 | $8.54 | 2.36M |
| 2026-06-17 | $8.73 | -2.46% | $9.01 | $9.09 | $8.73 | 1.62M |
| 2026-06-16 | $8.95 | -2.82% | $9.21 | $9.25 | $8.69 | 1.83M |
| 2026-06-15 | $9.21 | -3.96% | $9.46 | $9.53 | $9.17 | 1.35M |
| 2026-06-12 | $9.59 | +1.48% | $9.45 | $9.71 | $9.44 | 957.50K |
| 2026-06-11 | $9.45 | +3.73% | $9.25 | $9.46 | $9.15 | 1.10M |
| 2026-06-10 | $9.11 | +1.45% | $9.01 | $9.29 | $8.93 | 1.33M |
| 2026-06-09 | $8.98 | -1.43% | $9.16 | $9.24 | $8.84 | 1.32M |
| 2026-06-08 | $9.11 | +0.33% | $9.21 | $9.23 | $8.98 | 1.27M |
| 2026-06-05 | $9.08 | -3.81% | $9.37 | $9.47 | $9.04 | 1.13M |
| 2026-06-04 | $9.44 | +1.07% | $9.28 | $9.59 | $9.16 | 1.29M |
| 2026-06-03 | $9.34 | -2.71% | $9.50 | $9.51 | $9.23 | 1.35M |
| 2026-06-02 | $9.60 | +2.13% | $9.33 | $9.74 | $9.30 | 1.65M |
| 2026-06-01 | $9.40 | +4.33% | $9.06 | $9.42 | $9.01 | 1.15M |
| 2026-05-29 | $9.01 | -2.59% | $9.15 | $9.25 | $8.82 | 4.19M |
| 2026-05-28 | $9.25 | +1.54% | $9.10 | $9.30 | $8.95 | 1.69M |
| 2026-05-27 | $9.11 | +2.71% | $8.86 | $9.19 | $8.73 | 2.00M |
| 2026-05-26 | $8.87 | +5.60% | $8.50 | $8.95 | $8.40 | 2.15M |