SunCoke Energy, Inc. Common Stock (SXC)
7.6100
-0.1100 (-1.42%)
NYSE · Last Trade: Sep 2nd, 11:19 PM EDT
Historical Prices For SunCoke Energy, Inc. Common Stock (SXC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/23/2025 | 8.72 | 8.78 | 8.61 | 8.78 | 1,098,408 | 8.65 |
| 7/22/2025 | 8.66 | 8.92 | 8.63 | 8.72 | 1,046,904 | 8.59 |
| 7/21/2025 | 8.54 | 8.62 | 8.46 | 8.50 | 644,409 | 8.37 |
| 7/18/2025 | 8.56 | 8.63 | 8.35 | 8.41 | 998,508 | 8.28 |
| 7/17/2025 | 8.28 | 8.60 | 8.28 | 8.55 | 661,760 | 8.42 |
| 7/16/2025 | 8.52 | 8.53 | 8.32 | 8.35 | 972,540 | 8.22 |
| 7/15/2025 | 8.62 | 8.63 | 8.51 | 8.51 | 840,514 | 8.38 |
| 7/14/2025 | 8.73 | 8.80 | 8.49 | 8.61 | 825,765 | 8.48 |
| 7/11/2025 | 8.57 | 8.86 | 8.49 | 8.83 | 810,964 | 8.69 |
| 7/10/2025 | 8.49 | 8.82 | 8.49 | 8.61 | 951,907 | 8.48 |
| 7/09/2025 | 8.52 | 8.53 | 8.35 | 8.38 | 721,203 | 8.25 |
| 7/08/2025 | 8.64 | 8.67 | 8.50 | 8.53 | 864,160 | 8.40 |
| 7/07/2025 | 8.63 | 8.68 | 8.50 | 8.59 | 736,003 | 8.46 |
| 7/03/2025 | 8.79 | 8.79 | 8.60 | 8.72 | 480,385 | 8.59 |
| 7/02/2025 | 8.55 | 8.98 | 8.52 | 8.83 | 1,227,309 | 8.69 |
| 7/01/2025 | 8.52 | 8.54 | 8.27 | 8.46 | 1,210,090 | 8.33 |
| 6/30/2025 | 8.77 | 8.81 | 8.34 | 8.59 | 2,745,650 | 8.46 |
| 6/27/2025 | 8.00 | 8.20 | 7.92 | 8.18 | 1,920,630 | 8.05 |
| 6/26/2025 | 7.81 | 8.00 | 7.77 | 7.99 | 1,218,636 | 7.87 |
| 6/25/2025 | 8.00 | 8.00 | 7.74 | 7.75 | 1,824,517 | 7.63 |
| 6/24/2025 | 8.08 | 8.09 | 7.95 | 7.99 | 1,173,179 | 7.87 |
| 6/23/2025 | 8.00 | 8.10 | 7.99 | 8.08 | 1,560,104 | 7.96 |
| 6/20/2025 | 8.40 | 8.40 | 7.97 | 7.99 | 3,330,093 | 7.87 |
| 6/18/2025 | 8.29 | 8.45 | 8.27 | 8.36 | 1,004,734 | 8.23 |
| 6/17/2025 | 8.26 | 8.46 | 8.20 | 8.29 | 693,724 | 8.16 |
| 6/16/2025 | 8.25 | 8.35 | 8.18 | 8.26 | 880,710 | 8.13 |
| 6/13/2025 | 8.24 | 8.29 | 8.15 | 8.16 | 775,387 | 8.03 |
| 6/12/2025 | 8.27 | 8.29 | 8.20 | 8.24 | 569,429 | 8.11 |
| 6/11/2025 | 8.31 | 8.38 | 8.23 | 8.32 | 564,206 | 8.19 |
| 6/10/2025 | 8.36 | 8.40 | 8.30 | 8.33 | 576,919 | 8.20 |
| 6/09/2025 | 8.31 | 8.41 | 8.26 | 8.35 | 612,445 | 8.22 |
| 6/06/2025 | 8.22 | 8.32 | 8.20 | 8.24 | 705,009 | 8.11 |
| 6/05/2025 | 8.29 | 8.35 | 8.11 | 8.12 | 703,942 | 8.00 |
| 6/04/2025 | 8.23 | 8.32 | 8.21 | 8.24 | 878,279 | 8.11 |
| 6/03/2025 | 8.19 | 8.26 | 7.99 | 8.23 | 834,860 | 8.10 |