NYSE : SXC
SunCoke Energy, Inc. — Price history
Materials · Coking Coal · United States
Last price 11.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 961.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SunCoke Energy, Inc. (SXC) closed at 11.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.37 | 11.6 | 11.14 | 11.19 | 1,526,094 | -1.24% |
| 2026-10-30 | 10.81 | 11.36 | 10.71 | 11.33 | 1,318,884 | +2.72% |
| 2026-10-29 | 10.59 | 11.1 | 10.59 | 11.03 | 1,372,908 | +3.76% |
| 2026-10-28 | 10.6 | 10.645 | 9.98 | 10.63 | 1,593,885 | +0.38% |
| 2026-10-27 | 10.82 | 11.12 | 10.38 | 10.59 | 1,770,749 | +7.95% |
| 2026-10-26 | 10.04 | 10.07 | 9.715 | 9.81 | 792,881 | -2.00% |
| 2026-10-23 | 9.69 | 10.02 | 9.59 | 10.01 | 821,700 | +3.09% |
| 2026-10-22 | 9.82 | 9.895 | 9.675 | 9.71 | 757,047 | -1.82% |
| 2026-10-21 | 9.76 | 9.925 | 9.735 | 9.89 | 777,969 | +0.82% |
| 2026-10-20 | 10.14 | 10.19 | 9.805 | 9.81 | 881,229 | -4.94% |
| 2026-10-19 | 10.44 | 10.47 | 10.24 | 10.32 | 706,728 | +0.68% |
| 2026-10-16 | 10.25 | 10.61 | 10.21 | 10.25 | 643,735 | +0.69% |
| 2026-10-15 | 10.14 | 10.29 | 10.01 | 10.18 | 917,517 | +0.49% |
| 2026-10-14 | 10.16 | 10.22 | 9.95 | 10.13 | 1,363,124 | -0.88% |
| 2026-10-13 | 10.18 | 10.245 | 10.04 | 10.22 | 1,005,538 | +1.59% |
| 2026-10-12 | 9.95 | 10.12 | 9.885 | 10.06 | 881,365 | +1.21% |
| 2026-10-09 | 9.82 | 10.07 | 9.75 | 9.94 | 717,735 | +1.95% |
| 2026-10-08 | 9.79 | 10.055 | 9.7 | 9.75 | 1,120,131 | -0.81% |
| 2026-10-07 | 9.96 | 9.96 | 9.675 | 9.83 | 1,157,113 | -2.09% |
| 2026-10-06 | 9.99 | 10.15 | 9.76 | 10.04 | 1,217,604 | +1.01% |
| 2026-10-05 | 9.93 | 10.12 | 9.855 | 9.94 | 1,147,581 | +0.40% |
| 2026-10-02 | 9.86 | 9.98 | 9.795 | 9.9 | 961,617 | +1.64% |
| 2026-10-01 | 9.36 | 9.795 | 9.13 | 9.74 | 1,177,301 | +3.29% |
| 2026-09-30 | 9.4 | 9.68 | 9.37 | 9.43 | 963,327 | +1.07% |
| 2026-09-29 | 9.55 | 9.585 | 9.285 | 9.33 | 926,244 | -3.22% |
| 2026-09-28 | 9.49 | 9.64 | 9.42 | 9.64 | 872,718 | +0.73% |
| 2026-09-25 | 9.7 | 9.7 | 9.415 | 9.57 | 984,000 | -1.85% |
| 2026-09-24 | 9.9 | 10.02 | 9.67 | 9.75 | 1,136,797 | -2.01% |
| 2026-09-23 | 9.78 | 10.02 | 9.7 | 9.95 | 884,603 | +1.22% |
| 2026-09-22 | 9.51 | 9.895 | 9.48 | 9.83 | 829,364 | +3.47% |
| 2026-09-21 | 9.49 | 9.555 | 9.39 | 9.5 | 601,697 | +0.11% |
| 2026-09-18 | 9.64 | 9.64 | 9.26 | 9.49 | 2,138,394 | -1.76% |
| 2026-09-17 | 9.71 | 9.805 | 9.535 | 9.66 | 880,403 | +0.52% |
| 2026-09-16 | 9.54 | 9.715 | 9.395 | 9.61 | 773,499 | +1.59% |
| 2026-09-15 | 9.59 | 9.63 | 9.27 | 9.46 | 850,321 | -0.84% |
| 2026-09-14 | 9.9 | 9.98 | 9.515 | 9.54 | 703,541 | -4.79% |
| 2026-09-11 | 10.14 | 10.22 | 9.89 | 10.02 | 968,109 | -1.09% |
| 2026-09-10 | 10.18 | 10.24 | 10.04 | 10.13 | 708,558 | -0.59% |
| 2026-09-09 | 10.34 | 10.425 | 10.135 | 10.19 | 897,018 | -0.39% |
| 2026-09-08 | 10.36 | 10.49 | 10.18 | 10.23 | 630,940 | -0.97% |
| 2026-09-04 | 10.18 | 10.42 | 10.18 | 10.33 | 460,268 | +1.37% |
| 2026-09-03 | 10.66 | 10.66 | 10.015 | 10.19 | 922,389 | -3.60% |
| 2026-09-02 | 10.24 | 10.68 | 10.24 | 10.57 | 831,134 | +3.53% |
| 2026-09-01 | 10.33 | 10.33 | 10.1 | 10.21 | 1,062,020 | -1.16% |
| 2026-08-31 | 10.31 | 10.45 | 10.201 | 10.33 | 864,529 | +1.67% |
| 2026-08-28 | 10.32 | 10.4 | 10.11 | 10.16 | 860,544 | -1.17% |
| 2026-08-27 | 9.71 | 10.315 | 9.68 | 10.28 | 1,245,161 | +4.68% |
| 2026-08-26 | 9.68 | 9.875 | 9.58 | 9.82 | 2,208,637 | +0.61% |
| 2026-08-25 | 9.64 | 9.885 | 9.504 | 9.76 | 1,364,957 | +1.56% |
| 2026-08-24 | 9.75 | 9.929 | 9.61 | 9.61 | 1,160,999 | -0.83% |
| 2026-08-21 | 9.57 | 9.9 | 9.535 | 9.69 | 776,808 | +3.09% |
| 2026-08-20 | 9.29 | 9.48 | 9.18 | 9.4 | 756,633 | -0.63% |
| 2026-08-19 | 9.25 | 9.515 | 9.19 | 9.46 | 1,243,638 | +3.50% |
| 2026-08-18 | 9.33 | 9.38 | 9.025 | 9.14 | 975,661 | -3.89% |
| 2026-08-17 | 9.29 | 9.52 | 9.04 | 9.51 | 971,286 | +2.92% |
| 2026-08-14 | 9.31 | 9.47 | 9.31 | 9.36 | 1,025,747 | +0.75% |
| 2026-08-13 | 9.31 | 9.61 | 9.145 | 9.29 | 1,357,507 | -1.59% |
| 2026-08-12 | 9.29 | 9.445 | 9.19 | 9.44 | 2,272,204 | +1.94% |
| 2026-08-11 | 9.44 | 9.545 | 9.23 | 9.26 | 1,096,092 | -1.59% |
| 2026-08-10 | 9.37 | 9.535 | 9.27 | 9.41 | 985,555 | +0.21% |
| 2026-08-07 | 9.49 | 9.59 | 9.335 | 9.39 | 1,331,612 | -2.19% |
| 2026-08-06 | 9.69 | 9.92 | 9.51 | 9.6 | 2,265,667 | -0.21% |
| 2026-08-05 | 8.98 | 9.65 | 8.95 | 9.62 | 1,895,493 | +8.46% |
| 2026-08-04 | 8.38 | 8.925 | 8.35 | 8.87 | 2,957,398 | +5.47% |
| 2026-08-03 | 8.49 | 8.505 | 7.96 | 8.41 | 2,372,406 | -0.83% |
| 2026-07-31 | 8.63 | 8.76 | 8.235 | 8.48 | 2,661,044 | +0.36% |
| 2026-07-30 | 9.38 | 9.38 | 7.47 | 8.45 | 4,851,424 | -9.72% |
| 2026-07-29 | 9.19 | 9.435 | 8.725 | 9.36 | 3,495,580 | +1.96% |
| 2026-07-28 | 9.01 | 9.36 | 8.95 | 9.18 | 1,750,100 | +1.77% |
| 2026-07-27 | 8.97 | 9.05 | 8.79 | 9.02 | 1,871,475 | +1.12% |
| 2026-07-24 | 9 | 9.09 | 8.875 | 8.92 | 1,231,262 | -0.78% |
| 2026-07-23 | 8.83 | 9.085 | 8.76 | 8.99 | 1,507,021 | +3.33% |
| 2026-07-22 | 8.61 | 8.755 | 8.53 | 8.7 | 999,081 | +1.05% |
| 2026-07-21 | 8.39 | 8.66 | 8.39 | 8.61 | 1,303,737 | +2.99% |
| 2026-07-20 | 8.47 | 8.53 | 8.27 | 8.36 | 1,078,305 | -0.12% |
| 2026-07-17 | 8.35 | 8.5 | 8.23 | 8.37 | 947,615 | -0.95% |
| 2026-07-16 | 8.58 | 8.65 | 8.375 | 8.45 | 1,559,839 | -1.17% |
| 2026-07-15 | 8.62 | 8.74 | 8.405 | 8.55 | 1,125,751 | -0.23% |
| 2026-07-14 | 8.46 | 8.625 | 8.46 | 8.57 | 770,134 | +1.78% |
| 2026-07-13 | 8.31 | 8.51 | 8.31 | 8.42 | 957,393 | +2.43% |
| 2026-07-10 | 8.09 | 8.265 | 8.05 | 8.22 | 1,475,771 | +1.48% |
| 2026-07-09 | 8.17 | 8.17 | 7.915 | 8.1 | 1,060,060 | -0.49% |
| 2026-07-08 | 7.88 | 8.21 | 7.87 | 8.14 | 1,036,992 | +2.91% |
| 2026-07-07 | 7.89 | 7.99 | 7.7 | 7.91 | 1,055,709 | +0.13% |
| 2026-07-06 | 7.75 | 7.99 | 7.73 | 7.9 | 990,869 | +1.02% |
| 2026-07-02 | 7.83 | 8.045 | 7.68 | 7.82 | 813,988 | +0.51% |
| 2026-07-01 | 7.95 | 8.135 | 7.77 | 7.78 | 1,145,870 | -3.35% |
| 2026-06-30 | 8.21 | 8.26 | 8.025 | 8.05 | 1,194,338 | -1.47% |
| 2026-06-29 | 8.36 | 8.46 | 8.16 | 8.17 | 1,299,974 | -2.62% |
| 2026-06-26 | 8.35 | 8.51 | 8.245 | 8.39 | 3,224,381 | -0.24% |
| 2026-06-25 | 8.14 | 8.41 | 8.05 | 8.41 | 1,135,584 | +3.19% |
| 2026-06-24 | 8.24 | 8.365 | 8.04 | 8.15 | 1,430,513 | -2.63% |
| 2026-06-23 | 8.23 | 8.53 | 8.225 | 8.37 | 1,498,689 | +0.00% |
| 2026-06-22 | 8.57 | 8.635 | 8.365 | 8.37 | 1,201,979 | -3.13% |
| 2026-06-18 | 8.88 | 8.89 | 8.54 | 8.64 | 2,363,674 | -1.03% |
| 2026-06-17 | 9.01 | 9.09 | 8.73 | 8.73 | 1,616,399 | -2.46% |
| 2026-06-16 | 9.21 | 9.25 | 8.69 | 8.95 | 1,825,330 | -2.82% |
| 2026-06-15 | 9.46 | 9.525 | 9.165 | 9.21 | 1,353,894 | -3.96% |
| 2026-06-12 | 9.45 | 9.71 | 9.44 | 9.59 | 957,481 | +1.48% |
| 2026-06-11 | 9.25 | 9.46 | 9.151 | 9.45 | 1,098,183 | +3.73% |
| 2026-06-10 | 9.01 | 9.285 | 8.93 | 9.11 | 1,330,877 | +1.45% |
| 2026-06-09 | 9.16 | 9.24 | 8.835 | 8.98 | 1,322,626 | -1.43% |
| 2026-06-08 | 9.21 | 9.23 | 8.98 | 9.11 | 1,268,555 | +0.33% |
| 2026-06-05 | 9.37 | 9.47 | 9.04 | 9.08 | 1,125,003 | -3.81% |
| 2026-06-04 | 9.28 | 9.59 | 9.164 | 9.44 | 1,286,440 | +1.07% |
| 2026-06-03 | 9.5 | 9.51 | 9.23 | 9.34 | 1,349,260 | -2.71% |
| 2026-06-02 | 9.33 | 9.735 | 9.295 | 9.6 | 1,653,072 | +2.13% |
| 2026-06-01 | 9.06 | 9.42 | 9.01 | 9.4 | 1,148,517 | +4.33% |
| 2026-05-29 | 9.15 | 9.25 | 8.82 | 9.01 | 4,193,011 | -2.59% |
| 2026-05-28 | 9.1 | 9.295 | 8.95 | 9.25 | 1,690,323 | +1.54% |
| 2026-05-27 | 8.855 | 9.185 | 8.73 | 9.11 | 1,997,614 | +2.71% |
| 2026-05-26 | 8.5 | 8.95 | 8.395 | 8.87 | 2,146,858 | +5.60% |
| 2026-05-22 | 8.15 | 8.51 | 8.12 | 8.4 | 1,920,694 | +3.83% |
| 2026-05-21 | 7.93 | 8.2 | 7.86 | 8.09 | 1,774,506 | +2.66% |
| 2026-05-20 | 7.82 | 7.935 | 7.795 | 7.88 | 1,418,970 | +1.68% |
| 2026-05-19 | 7.83 | 7.96 | 7.66 | 7.75 | 1,572,360 | +0.00% |
| 2026-05-18 | 7.69 | 7.84 | 7.56 | 7.75 | 1,695,133 | +1.71% |
| 2026-05-15 | 7.65 | 7.81 | 7.55 | 7.62 | 1,975,500 | -2.18% |
| 2026-05-14 | 7.8 | 8.1 | 7.59 | 7.91 | 2,452,927 | +1.67% |
| 2026-05-13 | 7.68 | 7.83 | 7.55 | 7.78 | 3,091,756 | +3.32% |