SunCoke Energy Inc. (SXC)
NYSE: SXC
· Real-Time Price · USD
7.57
0.12 (1.61%)
At close: Aug 22, 2025, 3:59 PM
7.58
0.20%
After-hours: Aug 22, 2025, 07:57 PM EDT
SXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.42 | 7.61 | 7.37 | 7.57 | 7.57 | 1.61% | 1,389,969 |
| 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 |
| Aug 7, 2025 | 7.41 | 7.55 | 7.33 | 7.44 | 7.33 | 2.34% | 886,300 |
| Aug 6, 2025 | 7.50 | 7.56 | 7.24 | 7.27 | 7.16 | -3.58% | 996,637 |
| Aug 5, 2025 | 7.33 | 7.59 | 7.32 | 7.54 | 7.42 | 3.01% | 1,284,699 |
| Aug 4, 2025 | 7.31 | 7.40 | 7.25 | 7.32 | 7.21 | 1.24% | 1,167,608 |
| Aug 1, 2025 | 7.30 | 7.34 | 7.18 | 7.23 | 7.12 | -2.17% | 1,213,725 |
| Jul 31, 2025 | 7.54 | 7.61 | 7.32 | 7.39 | 7.28 | -3.02% | 1,386,744 |
| Jul 30, 2025 | 7.51 | 8.05 | 7.45 | 7.62 | 7.50 | -7.97% | 1,441,302 |
| Jul 29, 2025 | 8.36 | 8.49 | 8.28 | 8.28 | 8.15 | -0.60% | 1,337,174 |
| Jul 28, 2025 | 8.37 | 8.39 | 8.24 | 8.33 | 8.20 | -1.54% | 764,300 |