Skip to main content

SunCoke Energy, Inc. Common Stock (NY:SXC)

7.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 7.660 7.670 7.510 7.610 1,028,086 -0.11(-1.42%)
Aug 29, 2025 7.510 7.750 7.510 7.720 705,144 +0.13(+1.71%)
Aug 28, 2025 7.540 7.620 7.420 7.590 860,314 +0.10(+1.34%)
Aug 27, 2025 7.360 7.500 7.360 7.490 668,903 +0.09(+1.22%)
Aug 26, 2025 7.440 7.470 7.355 7.400 960,237 -0.07(-0.94%)
Aug 25, 2025 7.590 7.665 7.450 7.470 848,776 -0.10(-1.32%)
Aug 22, 2025 7.420 7.605 7.365 7.570 1,390,944 +0.12(+1.61%)
Aug 21, 2025 7.450 7.569 7.375 7.450 1,388,159 -0.03(-0.40%)
Aug 20, 2025 7.570 7.580 7.480 7.480 1,051,876 -0.07(-0.93%)
Aug 19, 2025 7.590 7.690 7.480 7.550 1,079,228 -0.01(-0.13%)
Aug 18, 2025 7.690 7.740 7.545 7.560 1,337,631 +0.02(+0.27%)
Aug 15, 2025 7.750 7.750 7.480 7.540 1,269,683 -0.17(-2.20%)
Aug 14, 2025 7.749 7.773 7.548 7.710 1,173,312 -0.16(-2.00%)
Aug 13, 2025 7.907 7.981 7.779 7.868 1,359,331 -0.09(-1.11%)
Aug 12, 2025 7.710 8.082 7.705 7.956 1,497,657 +0.28(+3.59%)
Aug 11, 2025 7.385 7.769 7.218 7.680 2,596,076 +0.31(+4.14%)
Aug 08, 2025 7.375 7.548 7.346 7.375 740,414 +0.05(+0.67%)
Aug 07, 2025 7.296 7.429 7.213 7.326 900,064 +0.17(+2.34%)
Aug 06, 2025 7.385 7.444 7.129 7.159 1,012,148 -0.27(-3.58%)
Aug 05, 2025 7.218 7.469 7.208 7.424 1,304,681 +0.22(+3.01%)
Aug 04, 2025 7.198 7.287 7.134 7.208 1,185,780 +0.09(+1.24%)
Aug 01, 2025 7.188 7.228 7.070 7.119 1,232,615 -0.16(-2.16%)
Jul 31, 2025 7.424 7.488 7.208 7.277 1,408,311 -0.23(-3.02%)
Jul 30, 2025 7.395 7.927 7.336 7.503 1,463,712 -0.65(-7.97%)
Jul 29, 2025 8.232 8.355 8.153 8.153 1,357,884 -0.05(-0.60%)
Jul 28, 2025 8.242 8.261 8.119 8.202 776,156 -0.13(-1.54%)
Jul 25, 2025 8.409 8.424 8.261 8.330 687,370 -0.09(-1.05%)
Jul 24, 2025 8.547 8.572 8.380 8.419 752,239 -0.23(-2.62%)
Jul 23, 2025 8.586 8.645 8.473 8.645 1,115,503 +0.06(+0.69%)
Jul 22, 2025 8.527 8.783 8.503 8.586 1,063,198 +0.22(+2.59%)
Jul 21, 2025 8.409 8.488 8.325 8.370 654,438 +0.09(+1.07%)
Jul 18, 2025 8.429 8.493 8.222 8.281 1,014,049 -0.14(-1.64%)
Jul 17, 2025 8.153 8.465 8.153 8.419 672,059 +0.20(+2.40%)
Jul 16, 2025 8.389 8.399 8.192 8.222 987,676 -0.16(-1.88%)
Jul 15, 2025 8.488 8.503 8.380 8.380 853,595 -0.10(-1.16%)
Jul 14, 2025 8.596 8.665 8.360 8.478 838,617 -0.22(-2.49%)
Jul 11, 2025 8.439 8.720 8.360 8.695 823,586 +0.22(+2.56%)
Jul 10, 2025 8.360 8.685 8.360 8.478 966,722 +0.23(+2.74%)
Jul 09, 2025 8.389 8.394 8.222 8.252 732,427 -0.15(-1.76%)
Jul 08, 2025 8.508 8.537 8.370 8.399 877,609 -0.06(-0.70%)
Jul 07, 2025 8.498 8.547 8.371 8.458 747,458 -0.13(-1.49%)
Jul 03, 2025 8.655 8.655 8.473 8.586 487,861 -0.11(-1.25%)
Jul 02, 2025 8.419 8.847 8.389 8.695 1,246,411 +0.36(+4.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.