Dark

SXC
SUNCOKE ENERGY INC
stock NYSE

Market Open

Jun 24, 2025 1:16:22 PM EDT

8.00USD-0.990%(-0.08)351,317

7.99Bid 8.00Ask 0.01Spread

Pre-market

Jun 23, 2025 9:05:30 AM EDT

8.01USD-0.866%(-0.07)0

After-hours

Jun 23, 2025 4:34:30 PM EDT

8.08USD+0.124%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-24	8.04	8.0900	7.9900	8.00	-0.990%	351,317	0.000%
2025-06-23	8.00	8.1000	7.9900	8.08	+1.126%	1,560,104	-0.990%
2025-06-20	8.40	8.4000	7.9700	7.99	-4.426%	3,330,093	+0.125%
2025-06-18	8.29	8.4450	8.2700	8.36	+0.844%	1,004,734	-4.306%
2025-06-17	8.26	8.4550	8.2001	8.29	+0.363%	693,724	-3.498%
2025-06-16	8.25	8.3450	8.1800	8.26	+1.225%	880,710	-3.148%
2025-06-13	8.24	8.2900	8.1550	8.16	-0.971%	775,387	-1.961%
2025-06-12	8.27	8.2900	8.1950	8.24	-0.962%	569,429	-2.913%
2025-06-11	8.31	8.3800	8.2350	8.32	-0.120%	564,207	-3.846%
2025-06-10	8.36	8.4000	8.3050	8.33	-0.240%	576,919	-3.962%
2025-06-09	8.31	8.4150	8.2600	8.35	+1.335%	612,459	-4.192%
2025-06-06	8.22	8.3250	8.2000	8.24	+1.478%	705,009	-2.913%
2025-06-05	8.29	8.3500	8.1100	8.12	-1.456%	703,942	-1.478%
2025-06-04	8.23	8.3216	8.2050	8.24	+0.122%	878,294	-2.913%
2025-06-03	8.19	8.2550	7.9850	8.23	-0.121%	834,860	-2.795%
2025-06-02	8.40	8.4900	8.1850	8.24	+1.229%	1,214,324	-2.913%
2025-05-30	8.23	8.2300	8.0400	8.14	-1.453%	1,051,353	-1.720%
2025-05-29	8.49	8.4900	8.1650	8.26	-2.594%	1,596,987	-3.148%
2025-05-28	8.61	8.6100	8.4500	8.48	-1.050%	1,245,663	-5.660%
2025-05-27	8.46	8.6050	8.4100	8.57	+1.902%	675,570	-6.651%
2025-05-23	8.30	8.4450	8.2500	8.41	+0.598%	563,023	-4.875%
2025-05-22	8.60	8.6350	8.3600	8.36	-3.576%	533,667	-4.306%
2025-05-21	8.65	8.7650	8.6500	8.67	-0.459%	579,960	-7.728%
2025-05-20	8.70	8.7650	8.6800	8.71	-0.343%	636,945	-8.152%
2025-05-19	8.66	8.7600	8.6200	8.74	-0.228%	556,709	-8.467%
2025-05-16	8.71	8.8050	8.6500	8.76	-0.905%	562,070	-8.676%
2025-05-15	8.80	8.8750	8.7500	8.84	-0.338%	620,355	-9.502%
2025-05-14	8.98	8.9900	8.8300	8.87	-1.663%	988,305	-9.808%
2025-05-13	8.86	9.0750	8.8036	9.02	+2.384%	640,820	-11.308%
2025-05-12	8.91	8.9600	8.6950	8.81	+3.283%	765,820	-9.194%
2025-05-09	8.68	8.7400	8.4800	8.53	-1.501%	1,064,336	-6.213%
2025-05-08	8.77	8.8050	8.5600	8.66	-1.029%	606,650	-7.621%
2025-05-07	8.94	8.9400	8.7150	8.75	-1.685%	595,092	-8.571%
2025-05-06	9.00	9.0350	8.8500	8.90	-1.001%	709,522	-10.112%
2025-05-05	9.11	9.1700	8.9900	8.99	-1.749%	620,060	-11.012%
2025-05-02	9.20	9.2800	8.8950	9.15	+0.549%	897,452	-12.568%
2025-05-01	9.11	9.2400	9.0100	9.10	+0.442%	1,208,692	-12.088%
2025-04-30	9.48	9.5678	8.8200	9.06	-7.551%	1,511,173	-11.700%
2025-04-29	9.55	9.8200	9.5500	9.80	+1.240%	841,024	-18.367%
2025-04-28	9.52	9.7000	9.4900	9.68	+1.361%	580,088	-17.355%
2025-04-25	9.47	9.5650	9.3800	9.55	-0.521%	673,146	-16.230%
2025-04-24	9.43	9.6450	9.3700	9.60	+1.587%	662,049	-16.667%
2025-04-23	9.44	9.4900	9.2800	9.45	+1.286%	852,410	-15.344%
2025-04-22	9.30	9.3550	9.1300	9.33	+0.865%	447,007	-14.255%
2025-04-21	9.28	9.3600	9.1900	9.25	-1.070%	477,680	-13.514%
2025-04-17	9.21	9.3950	9.1719	9.35	+1.300%	676,177	-14.439%
2025-04-16	9.09	9.2950	9.0700	9.23	+1.652%	740,307	-13.326%
2025-04-15	8.99	9.0850	8.9000	9.08	+1.001%	1,171,544	-11.894%
2025-04-14	9.09	9.1200	8.9200	8.99	-0.111%	660,093	-11.012%
2025-04-11	8.62	9.1000	8.6200	9.00	+4.651%	824,961	-11.111%
2025-04-10	8.82	8.8500	8.5100	8.60	-2.605%	772,792	-6.977%
2025-04-09	8.38	9.1500	8.3800	8.83	+5.244%	1,503,275	-9.400%
2025-04-08	8.54	8.7800	8.3300	8.39	+1.206%	1,202,060	-4.648%
2025-04-07	7.99	8.5600	7.8500	8.29	+0.121%	1,198,621	-3.498%
2025-04-04	8.42	8.4650	8.0300	8.28	-5.046%	1,279,221	-3.382%
2025-04-03	8.87	8.9300	8.6600	8.72	-5.628%	807,377	-8.257%
2025-04-02	9.18	9.2600	9.0500	9.24	-0.431%	721,755	-13.420%
2025-04-01	9.17	9.3000	9.1250	9.28	+0.870%	716,334	-13.793%
2025-03-31	9.04	9.2450	8.9200	9.20	+0.767%	903,138	-13.043%
2025-03-28	9.40	9.4000	9.0300	9.13	-3.181%	939,324	-12.377%
2025-03-27	9.24	9.4500	9.1700	9.43	+1.507%	690,155	-15.164%
2025-03-26	9.31	9.3100	9.1350	9.29	+0.216%	599,976	-13.886%
2025-03-25	9.29	9.4300	9.2650	9.27	-0.749%	563,992	-13.700%
2025-03-24	9.22	9.3900	9.1950	9.34	+2.525%	761,973	-14.347%
2025-03-21	9.23	9.2750	9.0750	9.11	-2.671%	3,121,873	-12.184%
2025-03-20	9.30	9.4300	9.2700	9.36	-0.847%	737,072	-14.530%
2025-03-19	9.26	9.4800	9.1900	9.44	+2.497%	1,024,826	-15.254%
2025-03-18	9.10	9.2400	8.9900	9.21	+1.656%	1,163,171	-13.138%
2025-03-17	9.35	9.3800	9.0200	9.06	-3.308%	1,026,290	-11.700%
2025-03-14	9.20	9.3800	9.1800	9.37	+2.293%	579,606	-14.621%
2025-03-13	9.09	9.2150	8.9950	9.16	+0.770%	558,133	-12.664%
2025-03-12	9.30	9.3100	9.0800	9.09	-2.047%	693,573	-11.991%
2025-03-11	9.08	9.3950	9.0600	9.28	+2.997%	738,809	-13.793%
2025-03-10	8.96	9.1150	8.9250	9.01	-0.442%	684,731	-11.210%
2025-03-07	8.97	9.1400	8.9340	9.05	+0.667%	860,974	-11.602%
2025-03-06	8.92	9.0100	8.8500	8.99	+0.111%	645,611	-11.012%
2025-03-05	9.01	9.0750	8.8050	8.98	-0.333%	692,618	-10.913%
2025-03-04	8.87	9.1800	8.8100	9.01	+0.670%	935,102	-11.210%
2025-03-03	9.19	9.3250	8.9300	8.95	-1.323%	1,045,914	-10.615%
2025-02-28	9.02	9.1450	8.9500	9.07	-0.220%	898,860	-11.797%
2025-02-27	9.16	9.2500	9.0600	9.09	-0.980%	793,317	-11.991%
2025-02-26	9.22	9.3100	9.1500	9.18	+0.218%	687,264	-12.854%
2025-02-25	9.19	9.2600	9.0100	9.16	-0.758%	903,030	-12.664%
2025-02-24	9.27	9.3900	9.1800	9.23	+0.326%	724,772	-13.326%
2025-02-21	9.58	9.5800	9.1500	9.20	-3.260%	782,595	-13.043%
2025-02-20	9.37	9.5100	9.3600	9.51	+1.603%	662,926	-15.878%
2025-02-19	9.64	9.6500	9.3600	9.36	-2.905%	624,481	-14.530%
2025-02-18	9.68	9.7050	9.5200	9.64	+0.312%	657,792	-17.012%
2025-02-14	9.92	10.0800	9.5150	9.61	-4.187%	767,954	-16.753%
2025-02-13	9.85	10.0700	9.7700	10.03	+2.035%	739,285	-20.239%
2025-02-12	9.79	10.0150	9.7350	9.83	+0.102%	1,043,387	-18.616%
2025-02-11	9.82	9.8950	9.7500	9.82	+0.204%	1,116,997	-18.534%
2025-02-10	9.70	10.0300	9.7000	9.80	+3.158%	1,778,107	-18.367%
2025-02-07	9.64	9.7700	9.4700	9.50	-0.938%	950,208	-15.789%
2025-02-06	9.85	9.8614	9.5600	9.59	-2.143%	652,936	-16.580%
2025-02-05	9.71	9.8200	9.6150	9.80	+1.240%	826,397	-18.367%
2025-02-04	9.54	9.7000	9.5050	9.68	+0.728%	908,521	-17.355%
2025-02-03	9.35	9.7800	9.2700	9.61	+2.343%	1,659,549	-16.753%
2025-01-31	9.60	9.6500	9.3000	9.39	-2.593%	1,009,698	-14.803%
2025-01-30	9.92	9.9400	9.3300	9.64	-3.213%	1,209,350	-17.012%
2025-01-29	9.84	9.9900	9.6700	9.96	+0.403%	885,207	-19.679%
2025-01-28	10.01	10.1100	9.8400	9.92	+0.507%	896,813	-19.355%
2025-01-27	10.18	10.2000	9.8000	9.87	-3.235%	1,096,421	-18.946%
2025-01-24	10.32	10.4100	10.1500	10.20	-0.585%	479,770	-21.569%
2025-01-23	10.11	10.4700	10.1100	10.26	+1.183%	585,771	-22.027%
2025-01-22	10.36	10.4000	10.1050	10.14	-2.312%	1,104,634	-21.105%
2025-01-21	10.34	10.5150	10.2686	10.38	+0.679%	490,210	-22.929%
2025-01-17	10.33	10.4000	10.2500	10.31	+0.585%	496,376	-22.405%
2025-01-16	10.30	10.3100	10.1350	10.25	-0.774%	454,120	-21.951%
2025-01-15	10.26	10.3450	10.1550	10.33	+2.582%	570,542	-22.556%
2025-01-14	10.20	10.2350	10.0000	10.07	-0.983%	567,779	-20.556%
2025-01-13	9.93	10.1800	9.9100	10.17	+1.904%	811,460	-21.337%
2025-01-10	10.12	10.3100	9.9050	9.98	-1.965%	786,793	-19.840%
2025-01-08	10.17	10.2500	10.0700	10.18	-0.586%	1,085,702	-21.415%
2025-01-07	10.35	10.4600	10.1400	10.24	-1.158%	1,367,773	-21.875%
2025-01-06	10.45	10.5399	10.3000	10.36	-0.289%	618,069	-22.780%
2025-01-03	10.61	10.6100	10.3200	10.39	-1.703%	726,502	-23.003%
2025-01-02	10.85	10.8900	10.5400	10.57	-1.215%	647,519	-24.314%
2024-12-31	10.70	10.7900	10.6300	10.70	+0.469%	758,595	-25.234%
2024-12-30	10.66	10.7600	10.5600	10.65	+0.282%	592,852	-24.883%
2024-12-27	10.62	10.6700	10.4600	10.62	-0.840%	1,369,573	-24.670%
2024-12-26	10.77	10.7800	10.6650	10.71	-0.649%	588,304	-25.303%
2024-12-24	10.86	10.9100	10.7500	10.78	-0.828%	337,200	-25.788%
2024-12-23	10.89	11.0700	10.8500	10.87	-0.640%	628,418	-26.403%
2024-12-20	10.85	11.2300	10.8500	10.94	-0.455%	5,459,876	-26.874%
2024-12-19	11.27	11.3700	10.7750	10.99	-1.611%	1,741,627	-27.207%
2024-12-18	11.58	11.8100	11.0850	11.17	-2.954%	1,449,562	-28.380%
2024-12-17	11.75	11.7535	11.3500	11.51	-2.623%	935,975	-30.495%
2024-12-16	11.83	11.8850	11.6700	11.82	-0.756%	989,165	-32.318%
2024-12-13	11.96	11.9800	11.8450	11.91	-0.584%	516,051	-32.830%
2024-12-12	12.10	12.1000	11.8150	11.98	-1.803%	518,198	-33.222%
2024-12-11	12.25	12.2750	12.1350	12.20	0.000%	904,752	-34.426%
2024-12-10	12.17	12.3000	12.0300	12.20	-0.164%	1,050,227	-34.426%
2024-12-09	12.47	12.6150	12.1700	12.22	+0.246%	575,595	-34.534%
2024-12-06	12.44	12.4400	12.0750	12.19	-2.167%	598,242	-34.372%
2024-12-05	12.46	12.5600	12.3100	12.46	-0.160%	414,827	-35.795%
2024-12-04	12.64	12.6900	12.3800	12.48	-0.952%	379,185	-35.897%
2024-12-03	12.63	12.7050	12.5100	12.60	-0.158%	590,436	-36.508%
2024-12-02	12.48	12.6650	12.3650	12.62	+1.284%	648,821	-36.609%
2024-11-29	12.53	12.6300	12.4200	12.46	-0.160%	263,805	-35.795%
2024-11-27	12.36	12.6100	12.2800	12.48	+1.463%	511,584	-35.897%
2024-11-26	12.55	12.6300	12.2800	12.30	-2.070%	1,052,910	-34.959%
2024-11-25	12.71	12.7600	12.5500	12.56	-1.258%	646,134	-36.306%
2024-11-22	12.65	12.8200	12.6500	12.72	+0.792%	553,086	-37.107%
2024-11-21	12.60	12.7950	12.5600	12.62	+0.398%	599,395	-36.609%
2024-11-20	12.51	12.7200	12.5100	12.57	+0.480%	464,194	-36.356%
2024-11-19	12.33	12.5300	12.2900	12.51	+0.563%	549,673	-36.051%
2024-11-18	12.33	12.7100	12.3300	12.44	+1.717%	658,550	-35.691%
2024-11-15	12.40	12.5200	12.1750	12.23	-0.488%	636,773	-34.587%
2024-11-14	12.44	12.5500	12.1550	12.29	-1.759%	683,996	-34.906%
2024-11-13	12.61	12.6450	12.3300	12.51	-0.477%	775,425	-36.051%
2024-11-12	12.69	12.6950	12.3750	12.57	-0.554%	781,002	-36.356%
2024-11-11	12.55	12.8100	12.4500	12.64	+0.797%	832,319	-36.709%
2024-11-08	12.33	12.5450	12.1800	12.54	+1.703%	989,521	-36.204%
2024-11-07	12.21	12.5000	12.1100	12.33	+1.148%	1,407,860	-35.118%
2024-11-06	11.50	12.2300	11.4500	12.19	+10.718%	1,226,730	-34.372%
2024-11-05	10.45	11.0600	10.3200	11.01	+4.957%	1,188,993	-27.339%
2024-11-04	9.85	10.5900	9.8500	10.49	+6.823%	1,315,868	-23.737%
2024-11-01	10.23	10.3100	9.6700	9.82	-4.753%	1,278,357	-18.534%
2024-10-31	9.60	10.4250	9.5900	10.31	+19.606%	1,607,576	-22.405%
2024-10-30	8.52	8.7550	8.5200	8.62	0.000%	479,890	-7.193%
2024-10-29	8.59	8.6950	8.5700	8.62	-0.462%	472,262	-7.193%
2024-10-28	8.57	8.6950	8.5700	8.66	+1.405%	430,152	-7.621%
2024-10-25	8.51	8.6650	8.5000	8.54	+1.065%	501,482	-6.323%
2024-10-24	8.45	8.5000	8.3050	8.45	-0.118%	536,121	-5.325%
2024-10-23	8.40	8.5450	8.3650	8.46	+0.118%	459,691	-5.437%
2024-10-22	8.47	8.5100	8.4000	8.45	-0.236%	394,405	-5.325%
2024-10-21	8.77	8.7700	8.4600	8.47	-3.311%	492,662	-5.549%
2024-10-18	8.84	8.8550	8.7350	8.76	-0.228%	580,889	-8.676%
2024-10-17	8.67	8.8450	8.6400	8.78	+1.152%	592,916	-8.884%
2024-10-16	8.68	8.8100	8.6100	8.68	+1.048%	520,281	-7.834%
2024-10-15	8.63	8.7250	8.5600	8.59	-2.052%	465,037	-6.868%
2024-10-14	8.61	8.8000	8.5400	8.77	+1.153%	479,531	-8.780%
2024-10-11	8.54	8.7050	8.5400	8.67	+1.641%	362,658	-7.728%
2024-10-10	8.49	8.5950	8.3800	8.53	+0.353%	527,774	-6.213%
2024-10-09	8.33	8.5100	8.3100	8.50	+1.432%	373,052	-5.882%
2024-10-08	8.42	8.4200	8.1200	8.38	-1.988%	678,046	-4.535%
2024-10-07	8.41	8.5650	8.3900	8.55	+1.423%	555,844	-6.433%
2024-10-04	8.64	8.6600	8.4100	8.43	-0.590%	420,480	-5.101%
2024-10-03	8.50	8.5900	8.4450	8.48	-1.281%	536,985	-5.660%
2024-10-02	8.71	8.7891	8.5400	8.59	-1.151%	509,704	-6.868%
2024-10-01	8.66	8.7000	8.5202	8.69	+0.115%	537,393	-7.940%
2024-09-30	8.66	8.7400	8.6100	8.68	0.000%	642,948	-7.834%
2024-09-27	8.55	8.7300	8.4900	8.68	+2.479%	682,696	-7.834%
2024-09-26	8.50	8.7400	8.4350	8.47	+1.925%	834,980	-5.549%
2024-09-25	8.31	8.3300	8.1650	8.31	-0.240%	1,020,752	-3.730%
2024-09-24	8.27	8.5050	8.2700	8.33	+2.713%	1,430,825	-3.962%
2024-09-23	8.24	8.3700	8.0900	8.11	-0.613%	931,706	-1.356%
2024-09-20	8.09	8.3800	8.0450	8.16	-0.971%	13,809,878	-1.961%
2024-09-19	8.29	8.3300	8.1000	8.24	+2.871%	1,430,732	-2.913%
2024-09-18	8.11	8.3400	7.9850	8.01	-0.743%	1,278,034	-0.125%
2024-09-17	8.05	8.0950	7.9300	8.07	+1.128%	1,758,849	-0.867%
2024-09-16	7.98	8.0050	7.8400	7.98	+0.251%	1,748,834	+0.251%
2024-09-13	7.87	8.0600	7.8200	7.96	+2.577%	1,005,831	+0.503%
2024-09-12	7.79	7.8889	7.7200	7.76	+0.649%	797,156	+3.093%
2024-09-11	7.72	7.7200	7.4700	7.71	-0.516%	818,666	+3.761%
2024-09-10	7.89	7.8900	7.6600	7.75	-1.774%	1,032,740	+3.226%
2024-09-09	8.17	8.1750	7.8800	7.89	-3.427%	975,251	+1.394%
2024-09-06	8.30	8.3200	8.0400	8.17	-1.921%	844,931	-2.081%
2024-09-05	8.44	8.4950	8.2700	8.33	-0.833%	863,137	-3.962%
2024-09-04	8.41	8.5300	8.3600	8.40	-0.238%	671,491	-4.762%
2024-09-03	8.91	8.9100	8.3950	8.42	-6.027%	982,034	-4.988%
2024-08-30	8.98	9.0100	8.8400	8.96	+0.112%	784,902	-10.714%
2024-08-29	8.94	9.1100	8.8800	8.95	+1.244%	710,561	-10.615%
2024-08-28	8.71	8.8950	8.6700	8.84	+0.683%	592,629	-9.502%
2024-08-27	8.85	8.8950	8.7200	8.78	+0.688%	656,103	-8.884%
2024-08-26	8.89	8.8900	8.7150	8.72	-0.229%	851,105	-8.257%
2024-08-23	8.70	8.8050	8.5700	8.74	+1.628%	796,016	-8.467%
2024-08-22	8.74	8.7750	8.4750	8.60	-2.162%	1,801,873	-6.977%
2024-08-21	8.73	8.9100	8.7100	8.79	+2.209%	628,991	-8.987%
2024-08-20	8.70	8.7000	8.5600	8.60	-1.376%	549,707	-6.977%
2024-08-19	8.86	8.9380	8.6800	8.72	-1.022%	594,967	-8.257%
2024-08-16	8.72	8.8400	8.7000	8.81	+0.456%	961,714	-9.194%
2024-08-15	8.65	8.8289	8.6400	8.77	+1.622%	758,854	-8.780%
2024-08-14	8.74	8.7900	8.4650	8.63	-1.145%	867,021	-7.300%
2024-08-13	8.89	8.9350	8.6400	8.73	-1.356%	722,771	-8.362%
2024-08-12	8.81	8.8900	8.5350	8.85	+0.568%	1,250,357	-9.605%
2024-08-09	8.89	8.9450	8.7900	8.80	-0.452%	663,861	-9.091%
2024-08-08	8.86	8.9600	8.7650	8.84	+1.144%	1,169,381	-9.502%
2024-08-07	9.09	9.1400	8.6800	8.74	-2.237%	913,775	-8.467%
2024-08-06	9.19	9.2300	8.8900	8.94	-2.932%	1,378,048	-10.515%
2024-08-05	9.54	9.5400	8.9700	9.21	-6.212%	1,546,866	-13.138%
2024-08-02	10.02	10.1000	9.6300	9.82	-5.304%	1,522,931	-18.534%
2024-08-01	11.70	11.7700	10.3150	10.37	-11.368%	1,295,141	-22.854%
2024-07-31	10.75	11.8500	10.7500	11.70	+7.636%	1,617,380	-31.624%
2024-07-30	10.92	10.9650	10.7700	10.87	-0.549%	530,134	-26.403%
2024-07-29	11.16	11.1950	10.8200	10.93	-1.797%	377,545	-26.807%
2024-07-26	11.12	11.2150	10.9900	11.13	+1.459%	525,486	-28.122%
2024-07-25	10.82	11.0800	10.7300	10.97	+1.857%	496,502	-27.074%
2024-07-24	11.14	11.2100	10.7600	10.77	-3.147%	532,284	-25.720%
2024-07-23	10.89	11.1900	10.8100	11.12	+1.645%	557,979	-28.058%
2024-07-22	10.92	11.0050	10.6900	10.94	+0.367%	516,094	-26.874%
2024-07-19	10.98	10.9800	10.7800	10.90	-0.999%	341,448	-26.606%
2024-07-18	10.94	11.0500	10.8847	11.01	+0.182%	533,359	-27.339%
2024-07-17	10.81	11.1100	10.8000	10.99	+1.197%	543,449	-27.207%
2024-07-16	10.57	10.9400	10.4300	10.86	+3.134%	527,892	-26.335%
2024-07-15	10.38	10.6750	10.3500	10.53	+2.432%	559,458	-24.027%
2024-07-12	10.30	10.3900	10.1700	10.28	+1.381%	401,767	-22.179%
2024-07-11	9.95	10.1800	9.8800	10.14	+3.364%	488,882	-21.105%
2024-07-10	9.76	9.8100	9.7000	9.81	+0.926%	332,070	-18.451%
2024-07-09	9.85	9.9100	9.7050	9.72	-1.917%	236,701	-17.695%
2024-07-08	9.96	10.0550	9.8850	9.91	+0.304%	317,232	-19.273%
2024-07-05	10.14	10.1400	9.8600	9.88	-3.421%	416,942	-19.028%
2024-07-03	10.08	10.3850	10.0800	10.23	+1.388%	353,869	-21.799%
2024-07-02	10.05	10.1600	10.0200	10.09	+0.498%	416,009	-20.714%
2024-07-01	9.90	10.0700	9.8800	10.04	+2.449%	548,922	-20.319%
2024-06-28	9.67	9.8100	9.5800	9.80	+2.725%	1,363,953	-18.367%
2024-06-27	9.63	9.6500	9.4700	9.54	-0.521%	346,256	-16.143%
2024-06-26	9.39	9.6000	9.3900	9.59	+1.054%	361,999	-16.580%
2024-06-25	9.59	9.6100	9.4200	9.49	-1.146%	404,022	-15.701%
2024-06-24	9.65	9.7600	9.6000	9.60	+0.104%	556,117	-16.667%
2024-06-21	9.74	9.7700	9.5050	9.59	-1.540%	2,208,261	-16.580%
2024-06-20	9.65	9.9100	9.6000	9.74	+1.142%	449,940	-17.864%
2024-06-18	9.49	9.6350	9.4700	9.63	+1.582%	370,928	-16.926%
2024-06-17	9.34	9.5500	9.3150	9.48	+0.424%	524,095	-15.612%
2024-06-14	9.48	9.5400	9.4200	9.44	-1.461%	268,075	-15.254%
2024-06-13	9.59	9.6300	9.4500	9.58	-0.416%	402,570	-16.493%
2024-06-12	9.87	9.8700	9.6000	9.62	0.000%	412,779	-16.840%
2024-06-11	9.66	9.6600	9.5700	9.62	-1.535%	407,685	-16.840%
2024-06-10	9.70	9.8000	9.6500	9.77	+0.205%	456,541	-18.117%
2024-06-07	9.83	9.8500	9.6530	9.75	-1.615%	440,542	-17.949%
2024-06-06	9.95	10.0050	9.8950	9.91	0.000%	366,167	-19.273%
2024-06-05	9.88	9.9500	9.7700	9.91	+0.405%	496,797	-19.273%
2024-06-04	10.49	10.5000	9.8200	9.87	-6.887%	552,782	-18.946%
2024-06-03	10.69	10.7100	10.5050	10.60	+0.474%	586,718	-24.528%
2024-05-31	10.31	10.5500	10.3100	10.55	+2.328%	382,599	-24.171%
2024-05-30	10.28	10.3800	10.2500	10.31	+0.487%	324,306	-22.405%
2024-05-29	10.34	10.5100	10.2200	10.26	-2.471%	459,643	-22.027%
2024-05-28	10.70	10.7300	10.5200	10.52	-1.035%	749,782	-23.954%
2024-05-24	10.67	10.6700	10.5350	10.63	+0.378%	264,291	-24.741%
2024-05-23	10.59	10.6400	10.4400	10.59	+0.095%	524,761	-24.457%
2024-05-22	10.56	10.6600	10.4850	10.58	-0.750%	416,746	-24.386%
2024-05-21	10.51	10.6700	10.5100	10.66	+1.331%	236,511	-24.953%
2024-05-20	10.51	10.6954	10.4400	10.52	0.000%	437,524	-23.954%
2024-05-17	10.62	10.6350	10.5100	10.52	-0.379%	363,287	-23.954%
2024-05-16	10.46	10.5900	10.3800	10.56	+1.149%	376,391	-24.242%
2024-05-15	10.37	10.4850	10.3000	10.44	+1.261%	357,889	-23.372%
2024-05-14	10.45	10.4800	10.2800	10.31	-0.579%	446,507	-22.405%
2024-05-13	10.35	10.4300	10.2350	10.37	+0.582%	487,340	-22.854%
2024-05-10	10.49	10.5100	10.2400	10.31	-1.340%	555,975	-22.405%
2024-05-09	10.30	10.4600	10.2600	10.45	+1.358%	402,582	-23.445%
2024-05-08	10.16	10.3200	10.1100	10.31	+0.782%	1,086,869	-22.405%
2024-05-07	10.31	10.3900	10.2200	10.23	-0.486%	548,842	-21.799%
2024-05-06	10.32	10.4350	10.2600	10.28	-0.291%	621,647	-22.179%
2024-05-03	10.23	10.3500	10.0900	10.31	+1.777%	655,898	-22.405%
2024-05-02	9.87	10.1860	9.8700	10.13	+2.843%	667,126	-21.027%
2024-05-01	10.24	10.3800	9.6150	9.85	-4.462%	1,162,435	-18.782%
2024-04-30	10.52	10.5200	10.3000	10.31	-2.552%	649,012	-22.405%
2024-04-29	10.64	10.6400	10.4450	10.58	+0.095%	585,501	-24.386%
2024-04-26	10.57	10.6500	10.5050	10.57	+0.955%	488,018	-24.314%
2024-04-25	10.35	10.4900	10.1700	10.47	+0.867%	787,493	-23.591%
2024-04-24	10.69	10.7100	10.2500	10.38	-2.991%	897,582	-22.929%
2024-04-23	10.66	10.8250	10.5100	10.70	-0.558%	694,170	-25.234%
2024-04-22	10.70	10.8100	10.6300	10.76	+0.280%	378,564	-25.651%
2024-04-19	10.63	10.8900	10.5750	10.73	+0.846%	541,450	-25.443%
2024-04-18	10.78	10.9100	10.5900	10.64	-0.931%	454,450	-24.812%
2024-04-17	10.98	11.0300	10.7100	10.74	-0.739%	552,148	-25.512%
2024-04-16	10.51	10.8500	10.4400	10.82	+1.979%	500,553	-26.063%
2024-04-15	10.68	10.7850	10.5650	10.61	+0.378%	413,387	-24.599%
2024-04-12	10.84	10.9000	10.5350	10.57	-2.311%	442,913	-24.314%
2024-04-11	10.74	10.8750	10.7203	10.82	+0.745%	466,430	-26.063%
2024-04-10	10.77	10.8900	10.5800	10.74	-2.097%	648,901	-25.512%
2024-04-09	11.32	11.3900	10.8450	10.97	-2.575%	585,651	-27.074%
2024-04-08	11.27	11.3850	11.1799	11.26	+0.716%	451,885	-28.952%
2024-04-05	11.15	11.2500	11.0650	11.18	+0.269%	481,879	-28.444%
2024-04-04	11.36	11.4700	11.1000	11.15	-1.502%	470,837	-28.251%
2024-04-03	11.13	11.3750	11.1300	11.32	+1.799%	695,923	-29.329%
2024-04-02	11.26	11.3500	11.0000	11.12	-1.331%	798,858	-28.058%
2024-04-01	11.30	11.4000	11.2100	11.27	0.000%	461,305	-29.015%
2024-03-28	11.29	11.4750	11.2300	11.27	-0.177%	728,385	-29.015%
2024-03-27	10.92	11.3100	10.9000	11.29	+4.247%	772,944	-29.141%
2024-03-26	10.92	10.9900	10.6600	10.83	-0.460%	859,743	-26.131%
2024-03-25	11.11	11.3200	10.8700	10.88	-1.716%	467,340	-26.471%
2024-03-22	11.22	11.3150	11.0550	11.07	-1.425%	605,746	-27.733%
2024-03-21	10.96	11.2300	10.9300	11.23	+3.028%	929,259	-28.762%
2024-03-20	10.69	10.9800	10.6100	10.90	+1.490%	753,936	-26.606%
2024-03-19	10.65	10.7600	10.6300	10.74	+0.562%	876,534	-25.512%
2024-03-18	10.76	10.8500	10.5950	10.68	-0.187%	946,991	-25.094%
2024-03-15	10.71	10.9200	10.4850	10.70	-0.834%	10,765,687	-25.234%
2024-03-14	11.00	11.0350	10.6600	10.79	-1.730%	1,208,769	-25.857%
2024-03-13	11.12	11.2400	10.9700	10.98	-1.170%	1,271,810	-27.140%
2024-03-12	11.20	11.2450	10.9500	11.11	-0.804%	1,090,050	-27.993%
2024-03-11	10.83	11.2250	10.7800	11.20	+3.416%	1,565,085	-28.571%
2024-03-08	11.03	11.1900	10.7100	10.83	-1.096%	739,188	-26.131%
2024-03-07	10.78	11.0100	10.7100	10.95	+2.528%	759,862	-26.941%
2024-03-06	10.68	10.7950	10.6200	10.68	+0.755%	531,102	-25.094%
2024-03-05	10.70	10.8300	10.5850	10.60	-1.578%	512,460	-24.528%
2024-03-04	10.83	11.0700	10.7400	10.77	-0.278%	778,332	-25.720%
2024-03-01	10.80	10.9750	10.7300	10.80	+0.840%	513,053	-25.926%
2024-02-29	10.51	10.7500	10.4400	10.71	+3.578%	1,117,424	-25.303%
2024-02-28	10.91	10.9200	10.3000	10.34	-6.256%	693,410	-22.631%
2024-02-27	11.10	11.2100	10.9450	11.03	+0.273%	544,364	-27.471%
2024-02-26	10.84	11.0701	10.7200	11.00	+1.476%	622,034	-27.273%
2024-02-23	10.90	10.9500	10.7000	10.84	-1.095%	467,257	-26.199%
2024-02-22	10.78	10.9700	10.6750	10.96	+1.294%	728,592	-27.007%
2024-02-21	10.76	10.8700	10.7450	10.82	+0.839%	695,460	-26.063%
2024-02-20	10.91	10.9100	10.5600	10.73	-2.720%	1,394,572	-25.443%
2024-02-16	11.26	11.3000	11.0250	11.03	-2.216%	553,557	-27.471%
2024-02-15	11.11	11.3100	11.1100	11.28	+1.713%	811,547	-29.078%
2024-02-14	11.01	11.1250	10.8650	11.09	+0.910%	951,826	-27.863%
2024-02-13	11.07	11.1650	10.8950	10.99	-2.829%	870,931	-27.207%
2024-02-12	11.21	11.4300	11.2100	11.31	+0.892%	549,713	-29.266%
2024-02-09	11.18	11.3100	11.0700	11.21	+0.268%	595,628	-28.635%
2024-02-08	10.96	11.1950	10.8400	11.18	+1.360%	1,346,565	-28.444%
2024-02-07	11.04	11.0700	10.8950	11.03	-0.181%	601,092	-27.471%
2024-02-06	11.00	11.2450	10.9450	11.05	+0.729%	873,078	-27.602%
2024-02-05	11.26	11.2600	10.8100	10.97	-3.687%	854,952	-27.074%
2024-02-02	10.66	11.4400	10.5714	11.39	+6.349%	927,474	-29.763%
2024-02-01	10.93	11.1700	10.5100	10.71	+4.488%	1,057,102	-25.303%
2024-01-31	10.40	10.5450	10.2250	10.25	-1.252%	1,003,861	-21.951%
2024-01-30	10.26	10.4200	10.1950	10.38	+0.387%	407,990	-22.929%
2024-01-29	10.36	10.3800	10.1750	10.34	-0.193%	377,821	-22.631%
2024-01-26	10.39	10.4000	10.2500	10.36	+0.583%	391,092	-22.780%
2024-01-25	10.67	10.7000	10.1950	10.30	-2.184%	613,742	-22.330%
2024-01-24	10.69	10.6900	10.5025	10.53	0.000%	423,056	-24.027%
2024-01-23	10.66	10.7000	10.4800	10.53	+0.095%	512,116	-24.027%
2024-01-22	10.43	10.5950	10.3300	10.52	+1.057%	570,106	-23.954%
2024-01-19	10.28	10.4300	10.2200	10.41	+1.561%	534,807	-23.151%
2024-01-18	10.16	10.2850	10.1000	10.25	+1.285%	667,437	-21.951%
2024-01-17	9.96	10.1900	9.8800	10.12	-0.296%	554,217	-20.949%
2024-01-16	10.42	10.4201	10.1400	10.15	-3.883%	734,724	-21.182%
2024-01-12	10.72	10.7200	10.4850	10.56	+0.285%	336,843	-24.242%
2024-01-11	10.61	10.6250	10.4000	10.53	-0.941%	716,107	-24.027%
2024-01-10	10.78	10.7800	10.5850	10.63	-1.665%	401,303	-24.741%
2024-01-09	10.79	10.8700	10.6500	10.81	-0.643%	555,244	-25.994%
2024-01-08	10.89	10.8900	10.6100	10.88	-0.092%	414,825	-26.471%
2024-01-05	10.77	10.9500	10.7600	10.89	+0.554%	726,603	-26.538%
2024-01-04	10.79	10.9650	10.7400	10.83	+0.278%	619,222	-26.131%
2024-01-03	10.73	11.0550	10.6400	10.80	+0.372%	728,264	-25.926%
2024-01-02	10.68	10.8500	10.5900	10.76	+0.186%	637,061	-25.651%

.dark-mode .H6jQFW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H6jQFW{ color: #333333; background-color: white; border: 2px solid #333333; }SXCSUNCOKE ENERGY INCstock NYSE

SXC
SUNCOKE ENERGY INC
stock NYSE