SunCoke Energy, Inc. Common Stock (SXC)
9.2400
-0.0400 (-0.43%)
NYSE · Last Trade: Apr 2nd, 8:53 PM EDT
Historical Prices For SunCoke Energy, Inc. Common Stock (SXC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 9.18 | 9.26 | 9.05 | 9.24 | 721,755 | 9.24 |
| 4/01/2025 | 9.17 | 9.30 | 9.13 | 9.28 | 716,334 | 9.28 |
| 3/31/2025 | 9.04 | 9.24 | 8.92 | 9.20 | 903,138 | 9.20 |
| 3/28/2025 | 9.40 | 9.40 | 9.03 | 9.13 | 939,324 | 9.13 |
| 3/27/2025 | 9.24 | 9.45 | 9.17 | 9.43 | 690,140 | 9.43 |
| 3/26/2025 | 9.31 | 9.31 | 9.13 | 9.29 | 609,997 | 9.29 |
| 3/25/2025 | 9.29 | 9.43 | 9.27 | 9.27 | 628,635 | 9.27 |
| 3/24/2025 | 9.22 | 9.39 | 9.20 | 9.34 | 934,117 | 9.34 |
| 3/21/2025 | 9.23 | 9.28 | 9.07 | 9.11 | 3,255,018 | 9.11 |
| 3/20/2025 | 9.30 | 9.43 | 9.27 | 9.36 | 785,483 | 9.36 |
| 3/19/2025 | 9.26 | 9.48 | 9.19 | 9.44 | 1,038,061 | 9.44 |
| 3/18/2025 | 9.10 | 9.24 | 8.99 | 9.21 | 1,193,717 | 9.21 |
| 3/17/2025 | 9.35 | 9.38 | 9.02 | 9.06 | 1,049,172 | 9.06 |
| 3/14/2025 | 9.20 | 9.38 | 9.18 | 9.37 | 585,687 | 9.37 |
| 3/13/2025 | 9.09 | 9.21 | 8.99 | 9.16 | 579,469 | 9.16 |
| 3/12/2025 | 9.30 | 9.31 | 9.08 | 9.09 | 728,979 | 9.09 |
| 3/11/2025 | 9.08 | 9.39 | 9.06 | 9.28 | 755,874 | 9.28 |
| 3/10/2025 | 8.96 | 9.12 | 8.93 | 9.01 | 882,124 | 9.01 |
| 3/07/2025 | 8.97 | 9.14 | 8.93 | 9.05 | 881,014 | 9.05 |
| 3/06/2025 | 8.92 | 9.01 | 8.85 | 8.99 | 772,799 | 8.99 |
| 3/05/2025 | 9.01 | 9.07 | 8.80 | 8.98 | 720,369 | 8.98 |
| 3/04/2025 | 8.87 | 9.18 | 8.81 | 9.01 | 949,425 | 9.01 |
| 3/03/2025 | 9.19 | 9.32 | 8.93 | 8.95 | 1,062,095 | 8.95 |
| 2/28/2025 | 9.02 | 9.14 | 8.95 | 9.07 | 913,141 | 9.07 |
| 2/27/2025 | 9.16 | 9.25 | 9.06 | 9.09 | 815,259 | 9.09 |
| 2/26/2025 | 9.22 | 9.31 | 9.15 | 9.18 | 711,027 | 9.18 |
| 2/25/2025 | 9.19 | 9.26 | 9.01 | 9.16 | 947,466 | 9.16 |
| 2/24/2025 | 9.27 | 9.39 | 9.18 | 9.23 | 738,961 | 9.23 |
| 2/21/2025 | 9.58 | 9.58 | 9.15 | 9.20 | 801,253 | 9.20 |
| 2/20/2025 | 9.37 | 9.51 | 9.36 | 9.51 | 681,608 | 9.51 |
| 2/19/2025 | 9.64 | 9.65 | 9.36 | 9.36 | 936,276 | 9.36 |
| 2/18/2025 | 9.68 | 9.71 | 9.52 | 9.64 | 668,545 | 9.64 |
| 2/14/2025 | 9.92 | 10.08 | 9.52 | 9.61 | 788,152 | 9.61 |
| 2/13/2025 | 9.85 | 10.07 | 9.77 | 10.03 | 1,025,508 | 9.91 |
| 2/12/2025 | 9.79 | 10.02 | 9.73 | 9.83 | 1,629,319 | 9.71 |
| 2/11/2025 | 9.82 | 9.89 | 9.75 | 9.82 | 1,147,664 | 9.70 |
| 2/10/2025 | 9.70 | 10.03 | 9.70 | 9.80 | 2,246,233 | 9.68 |
| 2/07/2025 | 9.64 | 9.77 | 9.47 | 9.50 | 1,185,027 | 9.39 |
| 2/06/2025 | 9.85 | 9.86 | 9.56 | 9.59 | 689,418 | 9.48 |
| 2/05/2025 | 9.71 | 9.82 | 9.62 | 9.80 | 837,592 | 9.68 |
| 2/04/2025 | 9.54 | 9.70 | 9.51 | 9.68 | 943,074 | 9.56 |
| 2/03/2025 | 9.35 | 9.78 | 9.27 | 9.61 | 1,700,961 | 9.50 |
| 1/31/2025 | 9.60 | 9.65 | 9.30 | 9.39 | 1,038,964 | 9.28 |
| 1/30/2025 | 9.92 | 9.94 | 9.33 | 9.64 | 1,241,993 | 9.52 |
| 1/29/2025 | 9.84 | 9.99 | 9.67 | 9.96 | 905,204 | 9.84 |
| 1/28/2025 | 10.01 | 10.11 | 9.84 | 9.92 | 922,856 | 9.80 |
| 1/27/2025 | 10.18 | 10.20 | 9.80 | 9.87 | 1,124,429 | 9.75 |
| 1/24/2025 | 10.32 | 10.41 | 10.15 | 10.20 | 496,849 | 10.08 |
| 1/23/2025 | 10.11 | 10.47 | 10.11 | 10.26 | 633,532 | 10.14 |
| 1/22/2025 | 10.36 | 10.40 | 10.11 | 10.14 | 1,231,828 | 10.02 |
| 1/21/2025 | 10.34 | 10.52 | 10.27 | 10.38 | 513,546 | 10.26 |
| 1/17/2025 | 10.33 | 10.40 | 10.25 | 10.31 | 528,469 | 10.19 |
| 1/16/2025 | 10.30 | 10.31 | 10.13 | 10.25 | 472,784 | 10.13 |
| 1/15/2025 | 10.26 | 10.35 | 10.15 | 10.33 | 605,029 | 10.21 |
| 1/14/2025 | 10.20 | 10.23 | 10.00 | 10.07 | 595,325 | 9.95 |
| 1/13/2025 | 9.93 | 10.18 | 9.91 | 10.17 | 865,316 | 10.05 |
| 1/10/2025 | 10.12 | 10.31 | 9.90 | 9.98 | 834,051 | 9.86 |
| 1/08/2025 | 10.17 | 10.25 | 10.07 | 10.18 | 1,228,160 | 10.06 |
| 1/07/2025 | 10.35 | 10.46 | 10.14 | 10.24 | 1,857,379 | 10.12 |
| 1/06/2025 | 10.45 | 10.54 | 10.30 | 10.36 | 1,023,078 | 10.24 |
| 1/03/2025 | 10.61 | 10.61 | 10.32 | 10.39 | 760,420 | 10.27 |