SunCoke Energy, Inc. Common Stock (SXC)
7.9950
+0.0050 (0.06%)
NYSE · Last Trade: Oct 24th, 11:33 AM EDT
Historical Prices For SunCoke Energy, Inc. Common Stock (SXC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.99 | 8.09 | 7.94 | 7.99 | 703,132 | 7.99 |
| 10/22/2025 | 8.07 | 8.14 | 7.83 | 7.97 | 849,469 | 7.97 |
| 10/21/2025 | 8.23 | 8.23 | 8.02 | 8.14 | 893,914 | 8.14 |
| 10/20/2025 | 8.14 | 8.36 | 8.11 | 8.34 | 726,771 | 8.34 |
| 10/17/2025 | 8.07 | 8.18 | 8.02 | 8.04 | 641,613 | 8.04 |
| 10/16/2025 | 8.29 | 8.40 | 8.05 | 8.20 | 1,103,783 | 8.20 |
| 10/15/2025 | 8.62 | 8.65 | 8.20 | 8.24 | 1,056,979 | 8.24 |
| 10/14/2025 | 8.44 | 8.68 | 8.36 | 8.58 | 802,694 | 8.58 |
| 10/13/2025 | 8.47 | 8.68 | 8.39 | 8.59 | 1,132,875 | 8.59 |
| 10/10/2025 | 8.55 | 8.69 | 8.25 | 8.25 | 871,888 | 8.25 |
| 10/09/2025 | 8.55 | 8.72 | 8.51 | 8.58 | 689,286 | 8.58 |
| 10/08/2025 | 8.50 | 8.55 | 8.44 | 8.51 | 831,569 | 8.51 |
| 10/07/2025 | 8.36 | 8.57 | 8.36 | 8.43 | 701,779 | 8.43 |
| 10/06/2025 | 8.53 | 8.63 | 8.35 | 8.36 | 833,523 | 8.36 |
| 10/03/2025 | 8.48 | 8.59 | 8.41 | 8.43 | 839,884 | 8.43 |
| 10/02/2025 | 8.40 | 8.51 | 8.30 | 8.45 | 837,942 | 8.45 |
| 10/01/2025 | 8.17 | 8.56 | 8.17 | 8.44 | 1,019,714 | 8.44 |
| 9/30/2025 | 8.05 | 8.20 | 8.04 | 8.16 | 682,474 | 8.16 |
| 9/29/2025 | 8.24 | 8.27 | 8.09 | 8.13 | 837,574 | 8.13 |
| 9/26/2025 | 8.02 | 8.22 | 8.01 | 8.20 | 699,942 | 8.20 |
| 9/25/2025 | 8.08 | 8.34 | 8.04 | 8.08 | 802,600 | 8.08 |
| 9/24/2025 | 7.89 | 8.15 | 7.89 | 8.12 | 794,458 | 8.12 |
| 9/23/2025 | 7.92 | 8.04 | 7.86 | 7.89 | 697,603 | 7.89 |
| 9/22/2025 | 7.91 | 7.92 | 7.71 | 7.84 | 746,988 | 7.84 |
| 9/19/2025 | 7.96 | 8.00 | 7.90 | 7.92 | 1,552,287 | 7.92 |
| 9/18/2025 | 7.85 | 8.02 | 7.83 | 7.94 | 715,069 | 7.94 |
| 9/17/2025 | 7.85 | 8.03 | 7.79 | 7.83 | 854,605 | 7.83 |
| 9/16/2025 | 7.92 | 7.94 | 7.83 | 7.91 | 874,716 | 7.91 |
| 9/15/2025 | 7.80 | 8.01 | 7.80 | 7.90 | 782,480 | 7.90 |
| 9/12/2025 | 7.71 | 7.77 | 7.64 | 7.73 | 572,129 | 7.73 |
| 9/11/2025 | 7.65 | 7.83 | 7.65 | 7.77 | 858,245 | 7.77 |
| 9/10/2025 | 7.55 | 7.75 | 7.53 | 7.75 | 774,306 | 7.75 |
| 9/09/2025 | 7.70 | 7.78 | 7.54 | 7.55 | 700,702 | 7.55 |
| 9/08/2025 | 7.88 | 7.90 | 7.68 | 7.69 | 712,472 | 7.69 |
| 9/05/2025 | 7.57 | 7.90 | 7.57 | 7.88 | 875,694 | 7.88 |
| 9/04/2025 | 7.55 | 7.62 | 7.50 | 7.61 | 808,287 | 7.61 |
| 9/03/2025 | 7.56 | 7.66 | 7.49 | 7.56 | 967,082 | 7.56 |
| 9/02/2025 | 7.66 | 7.67 | 7.51 | 7.61 | 1,028,086 | 7.61 |
| 8/29/2025 | 7.51 | 7.75 | 7.51 | 7.72 | 705,144 | 7.72 |
| 8/28/2025 | 7.54 | 7.62 | 7.42 | 7.59 | 860,314 | 7.59 |
| 8/27/2025 | 7.36 | 7.50 | 7.36 | 7.49 | 668,903 | 7.49 |
| 8/26/2025 | 7.44 | 7.47 | 7.36 | 7.40 | 960,237 | 7.40 |
| 8/25/2025 | 7.59 | 7.67 | 7.45 | 7.47 | 848,776 | 7.47 |
| 8/22/2025 | 7.42 | 7.61 | 7.37 | 7.57 | 1,390,944 | 7.57 |
| 8/21/2025 | 7.45 | 7.57 | 7.37 | 7.45 | 1,388,159 | 7.45 |
| 8/20/2025 | 7.57 | 7.58 | 7.48 | 7.48 | 1,051,876 | 7.48 |
| 8/19/2025 | 7.59 | 7.69 | 7.48 | 7.55 | 1,079,228 | 7.55 |
| 8/18/2025 | 7.69 | 7.74 | 7.54 | 7.56 | 1,337,631 | 7.56 |
| 8/15/2025 | 7.75 | 7.75 | 7.48 | 7.54 | 1,269,683 | 7.54 |
| 8/14/2025 | 7.87 | 7.89 | 7.67 | 7.83 | 1,155,331 | 7.71 |
| 8/13/2025 | 8.03 | 8.11 | 7.90 | 7.99 | 1,338,499 | 7.87 |
| 8/12/2025 | 7.83 | 8.21 | 7.83 | 8.08 | 1,474,705 | 7.96 |
| 8/11/2025 | 7.50 | 7.89 | 7.33 | 7.80 | 2,556,290 | 7.68 |
| 8/08/2025 | 7.49 | 7.67 | 7.46 | 7.49 | 729,067 | 7.38 |
| 8/07/2025 | 7.41 | 7.54 | 7.33 | 7.44 | 886,270 | 7.33 |
| 8/06/2025 | 7.50 | 7.56 | 7.24 | 7.27 | 996,637 | 7.16 |
| 8/05/2025 | 7.33 | 7.58 | 7.32 | 7.54 | 1,284,686 | 7.42 |
| 8/04/2025 | 7.31 | 7.40 | 7.25 | 7.32 | 1,167,608 | 7.21 |
| 8/01/2025 | 7.30 | 7.34 | 7.18 | 7.23 | 1,213,725 | 7.12 |
| 7/31/2025 | 7.54 | 7.61 | 7.32 | 7.39 | 1,386,728 | 7.28 |
| 7/30/2025 | 7.51 | 8.05 | 7.45 | 7.62 | 1,441,280 | 7.50 |
| 7/29/2025 | 8.36 | 8.48 | 8.28 | 8.28 | 1,337,074 | 8.15 |
| 7/28/2025 | 8.37 | 8.39 | 8.24 | 8.33 | 764,261 | 8.20 |
| 7/25/2025 | 8.54 | 8.55 | 8.39 | 8.46 | 676,836 | 8.33 |
| 7/24/2025 | 8.68 | 8.71 | 8.51 | 8.55 | 740,711 | 8.42 |