Dark

SXC
SUNCOKE ENERGY INC
stock NYSE

At Close

Aug 11, 2026 3:24:53 PM EDT

9.31USD-1.063%(-0.10)1,096,092

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 8:13:30 AM EDT

9.37USD-0.425%(-0.04)0

After-hours

Aug 11, 2026 4:26:30 PM EDT

9.26USD-0.537%(-0.05)4,376

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	9.4000	9.54000	9.2500	9.3100	-1.063%	1,096,092	0.000%
2026-08-10	9.3700	9.53500	9.2700	9.4100	+0.213%	985,555	-1.063%
2026-08-07	9.4900	9.59000	9.3350	9.3900	-2.187%	1,331,612	-0.852%
2026-08-06	9.6900	9.92000	9.5100	9.6000	-0.208%	2,265,667	-3.021%
2026-08-05	8.9800	9.65000	8.9500	9.6200	+8.455%	1,895,494	-3.222%
2026-08-04	8.3800	8.92500	8.3500	8.8700	+5.470%	2,957,399	+4.961%
2026-08-03	8.4900	8.50500	7.9600	8.4100	-0.825%	2,372,407	+10.702%
2026-07-31	8.6300	8.76000	8.2350	8.4800	+0.355%	2,661,044	+9.788%
2026-07-30	9.3800	9.38000	7.4700	8.4500	-9.722%	4,851,424	+10.178%
2026-07-29	9.1900	9.43530	8.7250	9.3600	+1.961%	3,495,580	-0.534%
2026-07-28	9.0100	9.36000	8.9500	9.1800	+1.774%	1,750,100	+1.416%
2026-07-27	8.9700	9.05000	8.7900	9.0200	+1.121%	1,871,475	+3.215%
2026-07-24	9.0000	9.09000	8.8750	8.9200	-0.779%	1,231,263	+4.372%
2026-07-23	8.8300	9.08500	8.7600	8.9900	+3.333%	1,507,022	+3.560%
2026-07-22	8.6100	8.75500	8.5300	8.7000	+1.045%	999,082	+7.011%
2026-07-21	8.3900	8.66000	8.3900	8.6100	+2.990%	1,303,738	+8.130%
2026-07-20	8.4700	8.53000	8.2700	8.3600	-0.119%	1,078,305	+11.364%
2026-07-17	8.3500	8.50000	8.2300	8.3700	-0.947%	947,616	+11.231%
2026-07-16	8.5800	8.65000	8.3750	8.4500	-1.170%	1,559,840	+10.178%
2026-07-15	8.6200	8.74000	8.4050	8.5500	-0.233%	1,125,751	+8.889%
2026-07-14	8.4600	8.62500	8.4600	8.5700	+1.781%	770,135	+8.635%
2026-07-13	8.3100	8.51000	8.3100	8.4200	+2.433%	957,393	+10.570%
2026-07-10	8.0900	8.26500	8.0500	8.2200	+1.481%	1,475,771	+13.260%
2026-07-09	8.1700	8.17000	7.9150	8.1000	-0.491%	1,060,061	+14.938%
2026-07-08	7.8800	8.21000	7.8700	8.1400	+2.908%	1,036,993	+14.373%
2026-07-07	7.8900	7.99000	7.7000	7.9100	+0.127%	1,055,709	+17.699%
2026-07-06	7.7500	7.99000	7.7300	7.9000	+1.023%	990,870	+17.848%
2026-07-02	7.8300	8.04500	7.6800	7.8200	+0.514%	813,988	+19.054%
2026-07-01	7.9500	8.13500	7.7700	7.7800	-3.354%	1,145,871	+19.666%
2026-06-30	8.2100	8.26000	8.0250	8.0500	-1.469%	1,194,339	+15.652%
2026-06-29	8.3600	8.46000	8.1600	8.1700	-2.622%	1,299,974	+13.953%
2026-06-26	8.3500	8.51000	8.2450	8.3900	-0.238%	3,224,382	+10.965%
2026-06-25	8.1400	8.41000	8.0500	8.4100	+3.190%	1,135,585	+10.702%
2026-06-24	8.2400	8.36500	8.0400	8.1500	-2.628%	1,430,513	+14.233%
2026-06-23	8.2300	8.53000	8.2250	8.3700	0.000%	1,498,689	+11.231%
2026-06-22	8.5700	8.63500	8.3650	8.3700	-3.125%	1,201,979	+11.231%
2026-06-18	8.8800	8.89000	8.5400	8.6400	-1.031%	2,363,674	+7.755%
2026-06-17	9.0100	9.09000	8.7300	8.7300	-2.458%	1,616,400	+6.644%
2026-06-16	9.2100	9.25000	8.6900	8.9500	-2.823%	1,825,331	+4.022%
2026-06-15	9.4600	9.52500	9.1650	9.2100	-3.962%	1,353,894	+1.086%
2026-06-12	9.4500	9.71000	9.4400	9.5900	+1.481%	957,482	-2.920%
2026-06-11	9.2500	9.46000	9.1513	9.4500	+3.732%	1,098,183	-1.481%
2026-06-10	9.0100	9.28500	8.9300	9.1100	+1.448%	1,330,878	+2.195%
2026-06-09	9.1600	9.24000	8.8350	8.9800	-1.427%	1,322,626	+3.675%
2026-06-08	9.2100	9.23000	8.9800	9.1100	+0.330%	1,268,556	+2.195%
2026-06-05	9.3700	9.47000	9.0400	9.0800	-3.814%	1,125,003	+2.533%
2026-06-04	9.2800	9.59000	9.1637	9.4400	+1.071%	1,286,440	-1.377%
2026-06-03	9.5000	9.51000	9.2300	9.3400	-2.708%	1,349,260	-0.321%
2026-06-02	9.3300	9.73500	9.2950	9.6000	+2.128%	1,653,072	-3.021%
2026-06-01	9.0600	9.42000	9.0100	9.4000	+4.329%	1,148,517	-0.957%
2026-05-29	9.1500	9.25000	8.8200	9.0100	-2.595%	4,193,012	+3.330%
2026-05-28	9.1000	9.29500	8.9500	9.2500	+1.537%	1,690,324	+0.649%
2026-05-27	8.8550	9.18500	8.7304	9.1100	+2.706%	1,997,615	+2.195%
2026-05-26	8.5000	8.95000	8.3950	8.8700	+5.595%	2,146,858	+4.961%
2026-05-22	8.1500	8.51000	8.1200	8.4000	+3.832%	1,920,694	+10.833%
2026-05-21	7.9300	8.20000	7.8600	8.0900	+2.665%	1,774,507	+15.080%
2026-05-20	7.8200	7.93500	7.7950	7.8800	+1.677%	1,418,971	+18.147%
2026-05-19	7.8300	7.96000	7.6600	7.7500	0.000%	1,572,360	+20.129%
2026-05-18	7.6900	7.84000	7.5600	7.7500	+1.706%	1,695,134	+20.129%
2026-05-15	7.6500	7.81000	7.5500	7.6200	-3.666%	1,975,501	+22.178%
2026-05-14	7.8000	8.10000	7.5900	7.9100	+1.671%	2,452,928	+17.699%
2026-05-13	7.6800	7.83000	7.5500	7.7800	+3.320%	3,091,757	+19.666%
2026-05-12	7.4000	7.60000	7.3516	7.5300	+0.803%	1,657,101	+23.639%
2026-05-11	7.3400	7.55000	7.2600	7.4700	+2.049%	1,486,863	+24.632%
2026-05-08	7.3000	7.40000	7.2550	7.3200	0.000%	1,160,401	+27.186%
2026-05-07	7.2600	7.38500	7.2050	7.3200	+0.966%	1,880,515	+27.186%
2026-05-06	7.0800	7.28000	7.0350	7.2500	+2.113%	1,939,848	+28.414%
2026-05-05	6.9000	7.13000	6.8400	7.1000	+2.899%	1,241,567	+31.127%
2026-05-04	7.0100	7.02000	6.7400	6.9000	-1.004%	1,329,418	+34.928%
2026-05-01	6.7900	6.98500	6.6600	6.9700	+2.199%	1,488,266	+33.572%
2026-04-30	6.5300	6.87500	6.0200	6.8200	+1.943%	2,499,770	+36.510%
2026-04-29	6.7700	6.84000	6.6300	6.6900	-0.742%	1,107,804	+39.163%
2026-04-28	6.6300	6.76000	6.5350	6.7400	+2.432%	1,275,319	+38.131%
2026-04-27	6.5600	6.70000	6.5050	6.5800	+1.075%	1,490,405	+41.489%
2026-04-24	6.3400	6.55500	6.2750	6.5100	+2.198%	1,166,109	+43.011%
2026-04-23	6.6000	6.64000	6.3600	6.3700	-3.338%	768,069	+46.154%
2026-04-22	6.6000	6.64000	6.5000	6.5900	+0.457%	1,295,072	+41.275%
2026-04-21	6.4600	6.68500	6.4600	6.5600	+2.500%	1,318,005	+41.921%
2026-04-20	6.2000	6.43000	6.1900	6.4000	+2.236%	995,262	+45.469%
2026-04-17	6.2100	6.30000	6.0800	6.2600	-0.159%	1,303,843	+48.722%
2026-04-16	6.3100	6.35000	6.2250	6.2700	+0.160%	1,442,003	+48.485%
2026-04-15	6.1500	6.28000	6.0950	6.2600	+1.459%	852,405	+48.722%
2026-04-14	6.3100	6.35500	6.1250	6.1700	-2.528%	896,153	+50.891%
2026-04-13	6.2800	6.39000	6.2200	6.3300	+1.118%	995,480	+47.077%
2026-04-10	6.2900	6.47000	6.2600	6.2600	+0.482%	893,168	+48.722%
2026-04-09	6.4300	6.54100	6.1300	6.2300	-3.411%	1,589,271	+49.438%
2026-04-08	6.4500	6.48000	6.3250	6.4500	+0.624%	1,189,116	+44.341%
2026-04-07	6.4300	6.51000	6.3550	6.4100	-0.156%	1,102,690	+45.242%
2026-04-06	6.5500	6.57500	6.3810	6.4200	-2.134%	837,520	+45.016%
2026-04-02	6.4100	6.61500	6.3700	6.5600	+2.821%	895,904	+41.921%
2026-04-01	6.4800	6.60500	6.3500	6.3800	-1.997%	1,297,679	+45.925%
2026-03-31	6.6200	6.69000	6.4150	6.5100	-1.064%	1,339,459	+43.011%
2026-03-30	6.7100	6.72000	6.5300	6.5800	-0.904%	1,091,395	+41.489%
2026-03-27	6.6300	6.71500	6.5800	6.6400	+0.302%	1,255,961	+40.211%
2026-03-26	6.6500	6.77500	6.5900	6.6200	-1.046%	1,398,232	+40.634%
2026-03-25	6.6100	6.72000	6.5350	6.6900	+2.137%	1,730,261	+39.163%
2026-03-24	6.1200	6.67500	6.1000	6.5500	+8.086%	1,937,539	+42.137%
2026-03-23	6.1100	6.32000	5.9900	6.0600	+0.832%	3,003,838	+53.630%
2026-03-20	6.3200	6.32000	6.0100	6.0100	-3.531%	17,493,699	+54.908%
2026-03-19	5.9200	6.37200	5.9200	6.2300	+2.975%	2,399,815	+49.438%
2026-03-18	5.8400	6.05000	5.7700	6.0500	+2.716%	1,794,636	+53.884%
2026-03-17	5.8400	5.92500	5.7500	5.8900	+1.203%	1,832,329	+58.065%
2026-03-16	6.0000	6.03000	5.7500	5.8200	-3.322%	2,352,857	+59.966%
2026-03-13	6.2100	6.26000	5.8400	6.0200	-2.746%	1,882,961	+54.651%
2026-03-12	6.0200	6.20000	5.9100	6.1900	+2.483%	2,615,537	+50.404%
2026-03-11	5.8600	6.11500	5.7800	6.0400	+2.896%	2,154,254	+54.139%
2026-03-10	5.8000	6.03000	5.7300	5.8700	+0.514%	2,144,614	+58.603%
2026-03-09	5.7000	5.90000	5.5550	5.8400	-1.351%	3,086,147	+59.418%
2026-03-06	6.1400	6.22000	5.8150	5.9200	-5.582%	1,618,169	+57.264%
2026-03-05	6.2800	6.34000	6.1800	6.2700	-1.878%	2,273,106	+48.485%
2026-03-04	6.1000	6.49000	5.9850	6.3900	+6.323%	2,020,775	+45.696%
2026-03-03	5.9000	6.14000	5.8150	6.0100	-1.475%	1,833,729	+54.908%
2026-03-02	5.6200	6.11500	5.5200	6.1000	+7.018%	2,135,748	+52.623%
2026-02-27	5.7700	5.80000	5.6201	5.7000	+0.529%	1,998,491	+63.333%
2026-02-26	5.8000	5.80000	5.5150	5.6700	-2.073%	2,947,733	+64.198%
2026-02-25	5.8200	5.89000	5.7500	5.7900	+0.696%	1,735,637	+60.794%
2026-02-24	5.8500	5.96000	5.6700	5.7500	-2.211%	1,699,796	+61.913%
2026-02-23	6.1500	6.19500	5.8800	5.8800	-5.466%	2,246,490	+58.333%
2026-02-20	6.3800	6.40990	6.0550	6.2200	-3.266%	2,691,123	+49.678%
2026-02-19	6.8200	6.83000	6.2500	6.4300	-5.718%	2,594,381	+44.790%
2026-02-18	6.9900	7.02990	6.7700	6.8200	-0.872%	1,878,070	+36.510%
2026-02-17	6.8900	7.39000	6.5400	6.8800	-13.892%	2,431,214	+35.320%
2026-02-13	8.0200	8.13700	7.9150	7.9900	-1.963%	1,350,900	+16.521%
2026-02-12	8.3200	8.43000	7.9850	8.1500	-2.395%	1,132,205	+14.233%
2026-02-11	8.4200	8.42000	8.1500	8.3500	+1.458%	927,609	+11.497%
2026-02-10	8.4300	8.52000	8.2150	8.2300	-2.834%	1,152,947	+13.123%
2026-02-09	8.2500	8.53000	8.1400	8.4700	+2.418%	740,223	+9.917%
2026-02-06	8.1200	8.35000	8.1200	8.2700	+2.861%	1,157,612	+12.576%
2026-02-05	8.1100	8.23000	7.9750	8.0400	-2.190%	1,016,339	+15.796%
2026-02-04	8.2100	8.33000	8.0650	8.2200	+1.481%	1,104,000	+13.260%
2026-02-03	8.0100	8.20500	7.9650	8.1000	+2.532%	955,981	+14.938%
2026-02-02	7.7500	7.97500	7.7050	7.9000	+0.509%	775,408	+17.848%
2026-01-30	7.7100	7.97000	7.7100	7.8600	-1.008%	1,045,384	+18.448%
2026-01-29	7.9800	8.02000	7.6600	7.9400	+1.535%	1,113,749	+17.254%
2026-01-28	8.1100	8.15990	7.8050	7.8200	-3.218%	1,266,696	+19.054%
2026-01-27	7.8000	8.09500	7.8000	8.0800	+2.799%	664,045	+15.223%
2026-01-26	8.2700	8.27000	7.8350	7.8600	-3.912%	906,227	+18.448%
2026-01-23	8.2100	8.28000	8.1150	8.1800	+0.122%	658,331	+13.814%
2026-01-22	8.1100	8.31000	8.1100	8.1700	+1.239%	882,725	+13.953%
2026-01-21	7.9200	8.08000	7.9000	8.0700	+3.329%	880,482	+15.366%
2026-01-20	7.8200	7.91000	7.7250	7.8100	-1.264%	920,173	+19.206%
2026-01-16	8.0300	8.15000	7.7950	7.9100	-4.121%	1,052,866	+17.699%
2026-01-15	8.1900	8.33000	8.1018	8.2500	+0.487%	1,223,029	+12.848%
2026-01-14	8.1000	8.24000	8.0550	8.2100	+1.483%	866,167	+13.398%
2026-01-13	8.0300	8.11500	7.9200	8.0900	+1.125%	975,949	+15.080%
2026-01-12	8.0000	8.08000	7.8750	8.0000	+0.503%	854,557	+16.375%
2026-01-09	7.7800	7.96000	7.7200	7.9600	+2.710%	789,701	+16.960%
2026-01-08	7.5100	7.82500	7.5100	7.7500	+1.840%	755,115	+20.129%
2026-01-07	7.8100	7.86000	7.4700	7.6100	-3.304%	1,005,749	+22.339%
2026-01-06	7.5300	7.93000	7.5200	7.8700	+3.963%	2,053,377	+18.297%
2026-01-05	7.3300	7.60000	7.3300	7.5700	+3.274%	1,188,071	+22.985%
2026-01-02	7.2600	7.38500	7.2000	7.3300	+1.806%	1,046,086	+27.012%
2025-12-31	7.1800	7.23000	7.0817	7.2000	-0.277%	852,705	+29.306%
2025-12-30	7.2300	7.28000	7.1950	7.2200	+0.979%	1,100,335	+28.947%
2025-12-29	7.0700	7.22500	7.0700	7.1500	-0.694%	808,104	+30.210%
2025-12-26	7.2100	7.21000	7.1144	7.2000	+0.559%	541,401	+29.306%
2025-12-24	7.1200	7.17500	7.0850	7.1600	+0.280%	345,956	+30.028%
2025-12-23	7.1800	7.24000	7.1350	7.1400	-0.140%	1,026,380	+30.392%
2025-12-22	7.2000	7.33000	7.1300	7.1500	-0.279%	1,486,131	+30.210%
2025-12-19	7.0900	7.26000	7.0900	7.1700	0.000%	5,077,367	+29.847%
2025-12-18	7.1600	7.37500	7.1300	7.1700	+0.140%	1,359,374	+29.847%
2025-12-17	6.9900	7.19500	6.9800	7.1600	+2.726%	1,134,049	+30.028%
2025-12-16	7.0200	7.12000	6.9200	6.9700	-0.571%	1,072,762	+33.572%
2025-12-15	7.2900	7.30000	6.9700	7.0100	-3.576%	1,180,541	+32.810%
2025-12-12	7.3200	7.41500	7.1900	7.2700	-0.411%	1,180,105	+28.061%
2025-12-11	7.0500	7.31000	7.0500	7.3000	+2.962%	1,142,459	+27.534%
2025-12-10	6.9700	7.10000	6.8950	7.0900	+1.576%	2,476,420	+31.312%
2025-12-09	6.7600	7.01000	6.7500	6.9800	+1.898%	944,154	+33.381%
2025-12-08	6.8300	6.90500	6.7700	6.8500	+0.735%	1,077,197	+35.912%
2025-12-05	6.7500	6.92000	6.7300	6.8000	+0.592%	1,102,051	+36.912%
2025-12-04	6.8200	6.85500	6.7300	6.7600	-1.744%	948,973	+37.722%
2025-12-03	6.5200	6.89500	6.5200	6.8800	+5.360%	1,203,515	+35.320%
2025-12-02	6.4500	6.55500	6.4500	6.5300	+1.398%	1,094,480	+42.573%
2025-12-01	6.5200	6.63000	6.4400	6.4400	-1.227%	1,023,760	+44.565%
2025-11-28	6.4900	6.54000	6.4600	6.5200	+0.617%	617,242	+42.791%
2025-11-26	6.4800	6.60000	6.4800	6.4800	-0.154%	1,408,960	+43.673%
2025-11-25	6.3100	6.49000	6.3000	6.4900	+3.180%	1,106,982	+43.451%
2025-11-24	6.4200	6.43000	6.2350	6.2900	-3.082%	1,871,269	+48.013%
2025-11-21	6.2900	6.89000	6.2500	6.4900	+2.690%	3,136,292	+43.451%
2025-11-20	6.4400	6.50000	6.3100	6.3200	-0.785%	1,505,445	+47.310%
2025-11-19	6.3300	6.44000	6.2800	6.3700	0.000%	1,287,717	+46.154%
2025-11-18	6.3200	6.41000	6.2500	6.3700	-0.624%	1,133,305	+46.154%
2025-11-17	6.6400	6.67500	6.4000	6.4100	-5.037%	1,279,914	+45.242%
2025-11-14	6.6800	6.76500	6.5850	6.7500	-0.148%	1,271,218	+37.926%
2025-11-13	6.9300	7.04000	6.6850	6.7600	-1.887%	1,200,717	+37.722%
2025-11-12	6.8100	6.95000	6.8100	6.8900	+1.175%	1,271,508	+35.123%
2025-11-11	6.9100	6.92000	6.8100	6.8100	-1.017%	992,005	+36.711%
2025-11-10	6.8900	6.93500	6.7250	6.8800	+1.625%	1,715,382	+35.320%
2025-11-07	6.6300	6.89990	6.5700	6.7700	+1.958%	2,469,768	+37.518%
2025-11-06	6.9300	7.01000	6.6200	6.6400	-4.460%	1,787,045	+40.211%
2025-11-05	6.8900	7.10000	6.8200	6.9500	+1.757%	1,165,649	+33.957%
2025-11-04	7.9300	8.06500	6.7650	6.8300	-17.112%	3,014,584	+36.310%
2025-11-03	8.0200	8.28850	7.8700	8.2400	+2.871%	2,041,121	+12.985%
2025-10-31	7.8300	8.04500	7.7700	8.0100	+2.692%	863,650	+16.230%
2025-10-30	7.8600	7.91500	7.7200	7.8000	-1.887%	968,288	+19.359%
2025-10-29	7.9900	8.11000	7.8800	7.9500	-0.501%	998,999	+17.107%
2025-10-28	7.8200	8.00000	7.7800	7.9900	+1.525%	688,455	+16.521%
2025-10-27	7.9500	8.01000	7.8550	7.8700	-1.131%	893,272	+18.297%
2025-10-24	8.0000	8.06000	7.9500	7.9600	-0.375%	375,115	+16.960%
2025-10-23	7.9900	8.08500	7.9400	7.9900	+0.251%	703,132	+16.521%
2025-10-22	8.0700	8.14000	7.8350	7.9700	-2.088%	849,469	+16.813%
2025-10-21	8.2300	8.23000	8.0200	8.1400	-2.398%	893,920	+14.373%
2025-10-20	8.1400	8.36000	8.1100	8.3400	+3.731%	726,903	+11.631%
2025-10-17	8.0700	8.18000	8.0150	8.0400	-1.951%	641,613	+15.796%
2025-10-16	8.2900	8.39800	8.0500	8.2000	-0.485%	1,103,783	+13.537%
2025-10-15	8.6200	8.65000	8.2000	8.2400	-3.963%	1,056,999	+12.985%
2025-10-14	8.4400	8.67650	8.3600	8.5800	-0.116%	802,897	+8.508%
2025-10-13	8.4700	8.68000	8.3900	8.5900	+4.121%	1,132,894	+8.382%
2025-10-10	8.5500	8.69000	8.2500	8.2500	-3.846%	871,888	+12.848%
2025-10-09	8.5500	8.71630	8.5100	8.5800	+0.823%	689,790	+8.508%
2025-10-08	8.5000	8.55500	8.4400	8.5100	+0.949%	831,657	+9.401%
2025-10-07	8.3600	8.57000	8.3600	8.4300	+0.837%	701,779	+10.439%
2025-10-06	8.5300	8.63000	8.3500	8.3600	-0.830%	833,523	+11.364%
2025-10-03	8.4800	8.58500	8.4150	8.4300	-0.237%	839,884	+10.439%
2025-10-02	8.4000	8.51000	8.3001	8.4500	+0.118%	838,191	+10.178%
2025-10-01	8.1700	8.56000	8.1700	8.4400	+3.431%	1,020,122	+10.308%
2025-09-30	8.0500	8.19500	8.0450	8.1600	+0.369%	682,475	+14.093%
2025-09-29	8.2400	8.27000	8.0900	8.1300	-0.854%	837,696	+14.514%
2025-09-26	8.0200	8.22000	8.0100	8.2000	+1.485%	684,216	+13.537%
2025-09-25	8.0800	8.33990	8.0447	8.0800	-0.493%	802,600	+15.223%
2025-09-24	7.8900	8.15500	7.8900	8.1200	+2.915%	794,492	+14.655%
2025-09-23	7.9200	8.04000	7.8550	7.8900	+0.638%	697,603	+17.997%
2025-09-22	7.9100	7.91500	7.7100	7.8400	-1.010%	746,988	+18.750%
2025-09-19	7.9600	8.00000	7.9000	7.9200	-0.252%	1,552,287	+17.551%
2025-09-18	7.8500	8.02000	7.8300	7.9400	+1.405%	715,069	+17.254%
2025-09-17	7.8500	8.03000	7.7850	7.8300	-1.011%	854,605	+18.902%
2025-09-16	7.9200	7.94000	7.8300	7.9100	+0.127%	874,716	+17.699%
2025-09-15	7.8000	8.01000	7.8000	7.9000	+2.199%	782,480	+17.848%
2025-09-12	7.7100	7.77000	7.6450	7.7300	-0.515%	572,129	+20.440%
2025-09-11	7.6500	7.82500	7.6500	7.7700	+0.258%	858,245	+19.820%
2025-09-10	7.5500	7.75000	7.5300	7.7500	+2.649%	774,383	+20.129%
2025-09-09	7.7000	7.78000	7.5400	7.5500	-1.821%	700,702	+23.311%
2025-09-08	7.8800	7.90000	7.6800	7.6900	-2.411%	712,578	+21.066%
2025-09-05	7.5700	7.90000	7.5700	7.8800	+3.548%	875,694	+18.147%
2025-09-04	7.5500	7.61500	7.4950	7.6100	+0.661%	808,287	+22.339%
2025-09-03	7.5600	7.66000	7.4900	7.5600	-0.657%	967,082	+23.148%
2025-09-02	7.6600	7.67000	7.5100	7.6100	-1.425%	1,028,086	+22.339%
2025-08-29	7.5100	7.75000	7.5100	7.7200	+1.713%	705,144	+20.596%
2025-08-28	7.5400	7.62000	7.4199	7.5900	+1.335%	860,746	+22.661%
2025-08-27	7.3600	7.50000	7.3600	7.4900	+1.216%	668,905	+24.299%
2025-08-26	7.4400	7.47000	7.3550	7.4000	-0.937%	960,237	+25.811%
2025-08-25	7.5900	7.66500	7.4500	7.4700	-1.321%	848,776	+24.632%
2025-08-22	7.4200	7.60500	7.3650	7.5700	+1.611%	1,390,944	+22.985%
2025-08-21	7.4500	7.56880	7.3746	7.4500	-0.401%	1,388,159	+24.966%
2025-08-20	7.5700	7.58000	7.4800	7.4800	-0.927%	1,051,879	+24.465%
2025-08-19	7.5900	7.69000	7.4800	7.5500	-0.132%	1,079,228	+23.311%
2025-08-18	7.6900	7.74000	7.5450	7.5600	+0.265%	1,337,659	+23.148%
2025-08-15	7.7500	7.75000	7.4800	7.5400	-3.704%	1,269,683	+23.475%
2025-08-14	7.8700	7.89420	7.6650	7.8300	-2.003%	1,155,401	+18.902%
2025-08-13	8.0300	8.10500	7.9000	7.9900	-1.114%	1,338,505	+16.521%
2025-08-12	7.8300	8.20800	7.8250	8.0800	+3.590%	1,474,763	+15.223%
2025-08-11	7.5000	7.89000	7.3300	7.8000	+4.139%	2,556,780	+19.359%
2025-08-08	7.4900	7.66500	7.4600	7.4900	+0.672%	729,067	+24.299%
2025-08-07	7.4100	7.54500	7.3250	7.4400	+2.338%	886,285	+25.134%
2025-08-06	7.5000	7.56000	7.2400	7.2700	-3.581%	996,637	+28.061%
2025-08-05	7.3300	7.58500	7.3200	7.5400	+3.005%	1,284,699	+23.475%
2025-08-04	7.3100	7.40000	7.2450	7.3200	+1.245%	1,167,608	+27.186%
2025-08-01	7.3000	7.34000	7.1800	7.2300	-2.165%	1,213,725	+28.769%
2025-07-31	7.5400	7.60500	7.3200	7.3900	-3.018%	1,386,744	+25.981%
2025-07-30	7.5100	8.05000	7.4500	7.6200	-7.971%	1,441,302	+22.178%
2025-07-29	8.3600	8.48500	8.2800	8.2800	-0.600%	1,337,174	+12.440%
2025-07-28	8.3700	8.39000	8.2450	8.3300	-1.537%	764,261	+11.765%
2025-07-25	8.5400	8.55500	8.3900	8.4600	-1.053%	676,836	+10.047%
2025-07-24	8.6800	8.70500	8.5100	8.5500	-2.620%	740,712	+8.889%
2025-07-23	8.7200	8.78000	8.6050	8.7800	+0.688%	1,098,458	+6.036%
2025-07-22	8.6600	8.92000	8.6350	8.7200	+2.588%	1,046,906	+6.766%
2025-07-21	8.5400	8.62000	8.4550	8.5000	+1.070%	644,409	+9.529%
2025-07-18	8.5600	8.62500	8.3500	8.4100	-1.637%	998,508	+10.702%
2025-07-17	8.2800	8.59670	8.2800	8.5500	+2.395%	661,760	+8.889%
2025-07-16	8.5200	8.53000	8.3200	8.3500	-1.880%	972,540	+11.497%
2025-07-15	8.6200	8.63500	8.5100	8.5100	-1.161%	840,514	+9.401%
2025-07-14	8.7300	8.80000	8.4900	8.6100	-2.492%	825,765	+8.130%
2025-07-11	8.5700	8.85577	8.4900	8.8300	+2.555%	810,964	+5.436%
2025-07-10	8.4900	8.82000	8.4900	8.6100	+2.745%	951,907	+8.130%
2025-07-09	8.5200	8.52500	8.3500	8.3800	-1.758%	721,205	+11.098%
2025-07-08	8.6400	8.67000	8.5000	8.5300	-0.698%	864,160	+9.144%
2025-07-07	8.6300	8.68000	8.5010	8.5900	-1.491%	736,003	+8.382%
2025-07-03	8.7900	8.79000	8.6046	8.7200	-1.246%	480,385	+6.766%
2025-07-02	8.5500	8.98500	8.5200	8.8300	+4.374%	1,227,400	+5.436%
2025-07-01	8.5200	8.53500	8.2650	8.4600	-1.513%	1,210,092	+10.047%
2025-06-30	8.7700	8.81000	8.3400	8.5900	+5.012%	2,745,650	+8.382%
2025-06-27	8.0000	8.20000	7.9200	8.1800	+2.378%	1,920,630	+13.814%
2025-06-26	7.8100	8.00000	7.7700	7.9900	+3.097%	1,218,636	+16.521%
2025-06-25	8.0000	8.00000	7.7350	7.7500	-3.004%	1,824,517	+20.129%
2025-06-24	8.0800	8.08500	7.9500	7.9900	-1.114%	1,173,179	+16.521%
2025-06-23	8.0000	8.10000	7.9900	8.0800	+1.126%	1,560,104	+15.223%
2025-06-20	8.4000	8.40000	7.9700	7.9900	-4.426%	3,330,093	+16.521%
2025-06-18	8.2900	8.44500	8.2700	8.3600	+0.844%	1,004,734	+11.364%
2025-06-17	8.2600	8.45500	8.2001	8.2900	+0.363%	693,724	+12.304%
2025-06-16	8.2500	8.34500	8.1800	8.2600	+1.225%	880,710	+12.712%
2025-06-13	8.2400	8.29000	8.1550	8.1600	-0.971%	775,387	+14.093%
2025-06-12	8.2700	8.29000	8.1950	8.2400	-0.962%	569,429	+12.985%
2025-06-11	8.3100	8.38000	8.2350	8.3200	-0.120%	564,207	+11.899%
2025-06-10	8.3600	8.40000	8.3050	8.3300	-0.240%	576,919	+11.765%
2025-06-09	8.3100	8.41500	8.2600	8.3500	+1.335%	612,459	+11.497%
2025-06-06	8.2200	8.32500	8.2000	8.2400	+1.478%	705,009	+12.985%
2025-06-05	8.2900	8.35000	8.1100	8.1200	-1.456%	703,942	+14.655%
2025-06-04	8.2300	8.32160	8.2050	8.2400	+0.122%	878,294	+12.985%
2025-06-03	8.1900	8.25500	7.9850	8.2300	-0.121%	834,860	+13.123%
2025-06-02	8.4000	8.49000	8.1850	8.2400	+1.229%	1,214,324	+12.985%
2025-05-30	8.2300	8.23000	8.0400	8.1400	-1.453%	1,051,353	+14.373%
2025-05-29	8.4900	8.49000	8.1650	8.2600	-2.594%	1,596,987	+12.712%
2025-05-28	8.6100	8.61000	8.4500	8.4800	-1.050%	1,245,663	+9.788%
2025-05-27	8.4600	8.60500	8.4100	8.5700	+1.902%	675,570	+8.635%
2025-05-23	8.3000	8.44500	8.2500	8.4100	+0.598%	563,023	+10.702%
2025-05-22	8.6000	8.63500	8.3600	8.3600	-3.576%	533,667	+11.364%
2025-05-21	8.6500	8.76500	8.6500	8.6700	-0.459%	579,960	+7.382%
2025-05-20	8.7000	8.76500	8.6800	8.7100	-0.343%	636,945	+6.889%
2025-05-19	8.6600	8.76000	8.6200	8.7400	-0.228%	556,709	+6.522%
2025-05-16	8.7100	8.80500	8.6500	8.7600	-0.905%	562,070	+6.279%
2025-05-15	8.8000	8.87500	8.7500	8.8400	-0.338%	620,355	+5.317%
2025-05-14	8.9800	8.99000	8.8300	8.8700	-1.663%	988,305	+4.961%
2025-05-13	8.8600	9.07500	8.8036	9.0200	+2.384%	640,820	+3.215%
2025-05-12	8.9100	8.96000	8.6950	8.8100	+3.283%	765,820	+5.675%
2025-05-09	8.6800	8.74000	8.4800	8.5300	-1.501%	1,064,336	+9.144%
2025-05-08	8.7700	8.80500	8.5600	8.6600	-1.029%	606,650	+7.506%
2025-05-07	8.9400	8.94000	8.7150	8.7500	-1.685%	595,092	+6.400%
2025-05-06	9.0000	9.03500	8.8500	8.9000	-1.001%	709,522	+4.607%
2025-05-05	9.1100	9.17000	8.9900	8.9900	-1.749%	620,060	+3.560%
2025-05-02	9.2000	9.28000	8.8950	9.1500	+0.549%	897,452	+1.749%
2025-05-01	9.1100	9.24000	9.0100	9.1000	+0.442%	1,208,692	+2.308%
2025-04-30	9.4800	9.56780	8.8200	9.0600	-7.551%	1,511,173	+2.759%
2025-04-29	9.5500	9.82000	9.5500	9.8000	+1.240%	841,024	-5.000%
2025-04-28	9.5200	9.70000	9.4900	9.6800	+1.361%	580,088	-3.822%
2025-04-25	9.4700	9.56500	9.3800	9.5500	-0.521%	673,146	-2.513%
2025-04-24	9.4300	9.64500	9.3700	9.6000	+1.587%	662,049	-3.021%
2025-04-23	9.4400	9.49000	9.2800	9.4500	+1.286%	852,410	-1.481%
2025-04-22	9.3000	9.35500	9.1300	9.3300	+0.865%	447,007	-0.214%
2025-04-21	9.2800	9.36000	9.1900	9.2500	-1.070%	477,680	+0.649%
2025-04-17	9.2100	9.39500	9.1719	9.3500	+1.300%	676,177	-0.428%
2025-04-16	9.0900	9.29500	9.0700	9.2300	+1.652%	740,307	+0.867%
2025-04-15	8.9900	9.08500	8.9000	9.0800	+1.001%	1,171,544	+2.533%
2025-04-14	9.0900	9.12000	8.9200	8.9900	-0.111%	660,093	+3.560%
2025-04-11	8.6200	9.10000	8.6200	9.0000	+4.651%	824,961	+3.444%
2025-04-10	8.8200	8.85000	8.5100	8.6000	-2.605%	772,792	+8.256%
2025-04-09	8.3800	9.15000	8.3800	8.8300	+5.244%	1,503,275	+5.436%
2025-04-08	8.5400	8.78000	8.3300	8.3900	+1.206%	1,202,060	+10.965%
2025-04-07	7.9900	8.56000	7.8500	8.2900	+0.121%	1,198,621	+12.304%
2025-04-04	8.4200	8.46500	8.0300	8.2800	-5.046%	1,279,221	+12.440%
2025-04-03	8.8700	8.93000	8.6600	8.7200	-5.628%	807,377	+6.766%
2025-04-02	9.1800	9.26000	9.0500	9.2400	-0.431%	721,755	+0.758%
2025-04-01	9.1700	9.30000	9.1250	9.2800	+0.870%	716,334	+0.323%
2025-03-31	9.0400	9.24500	8.9200	9.2000	+0.767%	903,138	+1.196%
2025-03-28	9.4000	9.40000	9.0300	9.1300	-3.181%	939,324	+1.972%
2025-03-27	9.2400	9.45000	9.1700	9.4300	+1.507%	690,155	-1.273%
2025-03-26	9.3100	9.31000	9.1350	9.2900	+0.216%	599,976	+0.215%
2025-03-25	9.2900	9.43000	9.2650	9.2700	-0.749%	563,992	+0.431%
2025-03-24	9.2200	9.39000	9.1950	9.3400	+2.525%	761,973	-0.321%
2025-03-21	9.2300	9.27500	9.0750	9.1100	-2.671%	3,121,873	+2.195%
2025-03-20	9.3000	9.43000	9.2700	9.3600	-0.847%	737,072	-0.534%
2025-03-19	9.2600	9.48000	9.1900	9.4400	+2.497%	1,024,826	-1.377%
2025-03-18	9.1000	9.24000	8.9900	9.2100	+1.656%	1,163,171	+1.086%
2025-03-17	9.3500	9.38000	9.0200	9.0600	-3.308%	1,026,290	+2.759%
2025-03-14	9.2000	9.38000	9.1800	9.3700	+2.293%	579,606	-0.640%
2025-03-13	9.0900	9.21500	8.9950	9.1600	+0.770%	558,133	+1.638%
2025-03-12	9.3000	9.31000	9.0800	9.0900	-2.047%	693,573	+2.420%
2025-03-11	9.0800	9.39500	9.0600	9.2800	+2.997%	738,809	+0.323%
2025-03-10	8.9600	9.11500	8.9250	9.0100	-0.442%	684,731	+3.330%
2025-03-07	8.9700	9.14000	8.9340	9.0500	+0.667%	860,974	+2.873%
2025-03-06	8.9200	9.01000	8.8500	8.9900	+0.111%	645,611	+3.560%
2025-03-05	9.0100	9.07500	8.8050	8.9800	-0.333%	692,618	+3.675%
2025-03-04	8.8700	9.18000	8.8100	9.0100	+0.670%	935,102	+3.330%
2025-03-03	9.1900	9.32500	8.9300	8.9500	-1.323%	1,045,914	+4.022%
2025-02-28	9.0200	9.14500	8.9500	9.0700	-0.220%	898,860	+2.646%
2025-02-27	9.1600	9.25000	9.0600	9.0900	-0.980%	793,317	+2.420%
2025-02-26	9.2200	9.31000	9.1500	9.1800	+0.218%	687,264	+1.416%
2025-02-25	9.1900	9.26000	9.0100	9.1600	-0.758%	903,030	+1.638%
2025-02-24	9.2700	9.39000	9.1800	9.2300	+0.326%	724,772	+0.867%
2025-02-21	9.5800	9.58000	9.1500	9.2000	-3.260%	782,595	+1.196%
2025-02-20	9.3700	9.51000	9.3600	9.5100	+1.603%	662,926	-2.103%

.dark-mode .Dx5Vhk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dx5Vhk{ color: #333333; background-color: white; border: 2px solid #333333; }SXCSUNCOKE ENERGY INCstock NYSE

SXC
SUNCOKE ENERGY INC
stock NYSE