SunCoke Energy Inc. (SXC)
NYSE: SXC
· Real-Time Price · USD
8.21
0.13 (1.58%)
At close: Sep 26, 2025, 3:59 PM
8.24
0.37%
After-hours: Sep 26, 2025, 06:25 PM EDT
SXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.02 | 8.22 | 8.01 | 8.20 | 8.20 | 1.49% | 683,379 |
| Sep 25, 2025 | 8.08 | 8.34 | 8.04 | 8.08 | 8.08 | -0.49% | 802,600 |
| Sep 24, 2025 | 7.89 | 8.15 | 7.89 | 8.12 | 8.12 | 2.92% | 794,500 |
| Sep 23, 2025 | 7.92 | 8.04 | 7.86 | 7.89 | 7.89 | 0.64% | 697,603 |
| Sep 22, 2025 | 7.91 | 7.92 | 7.71 | 7.84 | 7.84 | -1.01% | 746,988 |
| Sep 19, 2025 | 7.96 | 8.00 | 7.90 | 7.92 | 7.92 | -0.25% | 1,552,300 |
| Sep 18, 2025 | 7.85 | 8.02 | 7.83 | 7.94 | 7.94 | 1.40% | 715,069 |
| Sep 17, 2025 | 7.85 | 8.03 | 7.79 | 7.83 | 7.83 | -1.01% | 854,605 |
| Sep 16, 2025 | 7.92 | 7.94 | 7.83 | 7.91 | 7.91 | 0.13% | 874,716 |
| Sep 15, 2025 | 7.80 | 8.01 | 7.80 | 7.90 | 7.90 | 2.20% | 782,500 |
| Sep 12, 2025 | 7.71 | 7.77 | 7.65 | 7.73 | 7.73 | -0.51% | 572,129 |
| Sep 11, 2025 | 7.65 | 7.83 | 7.65 | 7.77 | 7.77 | 0.26% | 858,245 |
| Sep 10, 2025 | 7.55 | 7.75 | 7.53 | 7.75 | 7.75 | 2.65% | 774,383 |
| Sep 9, 2025 | 7.70 | 7.78 | 7.54 | 7.55 | 7.55 | -1.82% | 700,702 |
| Sep 8, 2025 | 7.88 | 7.90 | 7.68 | 7.69 | 7.69 | -2.41% | 712,578 |
| Sep 5, 2025 | 7.57 | 7.90 | 7.57 | 7.88 | 7.88 | 3.55% | 875,700 |
| Sep 4, 2025 | 7.55 | 7.62 | 7.50 | 7.61 | 7.61 | 0.66% | 808,300 |
| Sep 3, 2025 | 7.56 | 7.66 | 7.49 | 7.56 | 7.56 | -0.66% | 967,100 |
| Sep 2, 2025 | 7.66 | 7.67 | 7.51 | 7.61 | 7.61 | -1.42% | 1,028,100 |
| Aug 29, 2025 | 7.51 | 7.75 | 7.51 | 7.72 | 7.72 | 1.71% | 705,144 |