SunCoke Energy Inc. (SXC)
NYSE: SXC
· Real-Time Price · USD
7.88
0.27 (3.55%)
At close: Sep 05, 2025, 3:59 PM
7.88
0.00%
After-hours: Sep 05, 2025, 07:28 PM EDT
SXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.57 | 7.90 | 7.57 | 7.88 | 7.88 | 3.55% | 875,686 |
| 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 |
| Aug 28, 2025 | 7.54 | 7.62 | 7.42 | 7.59 | 7.59 | 1.34% | 860,746 |
| Aug 27, 2025 | 7.36 | 7.50 | 7.36 | 7.49 | 7.49 | 1.22% | 668,905 |
| Aug 26, 2025 | 7.44 | 7.47 | 7.36 | 7.40 | 7.40 | -0.94% | 960,237 |
| Aug 25, 2025 | 7.59 | 7.67 | 7.45 | 7.47 | 7.47 | -1.32% | 848,800 |
| Aug 22, 2025 | 7.42 | 7.61 | 7.37 | 7.57 | 7.57 | 1.61% | 1,390,944 |
| Aug 21, 2025 | 7.45 | 7.57 | 7.37 | 7.45 | 7.45 | -0.40% | 1,388,200 |
| Aug 20, 2025 | 7.57 | 7.58 | 7.48 | 7.48 | 7.48 | -0.93% | 1,051,900 |
| Aug 19, 2025 | 7.59 | 7.69 | 7.48 | 7.55 | 7.55 | -0.13% | 1,079,228 |
| Aug 18, 2025 | 7.69 | 7.74 | 7.55 | 7.56 | 7.56 | 0.27% | 1,337,659 |
| Aug 15, 2025 | 7.75 | 7.75 | 7.48 | 7.54 | 7.54 | -3.70% | 1,269,700 |
| 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 | 7.96 | 3.59% | 1,474,763 |
| Aug 11, 2025 | 7.50 | 7.89 | 7.33 | 7.80 | 7.68 | 4.14% | 2,556,800 |
| Aug 8, 2025 | 7.49 | 7.67 | 7.46 | 7.49 | 7.38 | 0.67% | 729,100 |