Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SXC Historical Prices

SUNCOKE ENERGY INC · daily open, high, low, close & volume

Trading days
249
Period high
11.60
Period low
5.51
Period change
+64.43%
DateOpenHighLowCloseChangeVolume
Nov 13, 202610.7710.7710.4110.54-2.04%602,800
Nov 12, 202610.6610.8010.6110.76+0.75%941,815
Nov 11, 202610.7310.8010.6010.68+0.19%1,602,190
Nov 10, 202610.1310.6810.0310.66+4.41%1,540,072
Nov 9, 20269.9410.219.9210.21+4.18%1,342,387
Nov 6, 20269.809.979.559.80+1.03%951,461
Nov 5, 202610.4110.559.659.70-7.18%1,072,307
Nov 4, 202610.9510.9910.0810.45-2.70%1,391,936
Nov 3, 202611.2111.2110.7410.74-4.02%968,165
Nov 2, 202611.3711.6011.1411.19-1.24%1,526,176
Oct 30, 202610.8111.3610.7111.33+2.72%1,318,885
Oct 29, 202610.5911.1010.5911.03+3.76%1,372,909
Oct 28, 202610.6010.649.9810.63+0.38%1,593,886
Oct 27, 202610.8211.1210.3810.59+7.95%1,770,749
Oct 26, 202610.0410.079.719.81-2.00%792,881
Oct 23, 20269.6910.029.5910.01+3.09%821,700
Oct 22, 20269.829.899.689.71-1.82%757,048
Oct 21, 20269.769.939.739.89+0.82%777,969
Oct 20, 202610.1410.199.809.81-4.94%881,230
Oct 19, 202610.4410.4710.2410.32+0.68%706,729
Oct 16, 202610.2510.6110.2110.25+0.69%670,055
Oct 15, 202610.1410.2910.0110.18+0.49%955,596
Oct 14, 202610.1610.229.9510.13-0.88%1,380,203
Oct 13, 202610.1810.2410.0410.22+1.59%1,005,540
Oct 12, 20269.9510.129.8810.06+1.21%893,847
Oct 9, 20269.8210.079.759.94+1.95%717,748
Oct 8, 20269.7910.059.709.75-0.81%1,122,233
Oct 7, 20269.969.969.689.83-2.09%1,160,316
Oct 6, 20269.9910.159.7610.04+1.01%1,233,164
Oct 5, 20269.9310.129.869.94+0.40%1,450,397
Oct 2, 20269.869.989.799.90+1.64%967,641
Oct 1, 20269.369.799.139.74+3.29%1,184,742
Sep 30, 20269.409.689.379.43+1.07%1,172,530
Sep 29, 20269.559.599.299.33-3.22%984,361
Sep 28, 20269.499.649.429.64+0.73%1,349,598
Sep 25, 20269.709.709.419.57-1.85%1,005,245
Sep 24, 20269.9010.029.679.75-2.01%1,136,802
Sep 23, 20269.7810.029.709.95+1.22%891,362
Sep 22, 20269.519.899.489.83+3.47%830,100
Sep 21, 20269.499.559.399.50+0.11%639,494
Sep 18, 20269.649.649.269.49-1.76%2,149,467
Sep 17, 20269.719.809.549.66+0.52%882,543
Sep 16, 20269.549.719.399.61+1.59%788,880
Sep 15, 20269.599.639.279.46-0.84%1,040,422
Sep 14, 20269.909.989.529.54-4.79%768,945
Sep 11, 202610.1410.229.8910.02-1.09%975,035
Sep 10, 202610.1810.2410.0410.13-0.59%723,832
Sep 9, 202610.3410.4310.1310.19-0.39%921,439
Sep 8, 202610.3610.4910.1810.23-0.97%631,679
Sep 4, 202610.1810.4210.1810.33+1.37%466,169
Sep 3, 202610.6610.6610.0210.19-3.60%922,451
Sep 2, 202610.2410.6810.2410.57+2.32%850,144
Aug 31, 202610.3110.4510.2010.33+1.67%944,477
Aug 28, 202610.3210.4010.1110.16-1.17%877,648
Aug 27, 20269.7110.319.6810.28+4.68%1,275,634
Aug 26, 20269.689.889.589.82+0.61%2,219,659
Aug 25, 20269.649.889.509.76+1.56%1,366,217
Aug 24, 20269.759.939.619.61-0.83%1,171,496
Aug 21, 20269.579.909.549.69+3.09%790,179
Aug 20, 20269.299.489.189.40-0.63%918,996
Aug 19, 20269.259.529.199.46+3.50%1,662,661
Aug 18, 20269.339.389.039.14-3.89%975,673
Aug 17, 20269.299.529.049.51+1.60%971,339
Aug 14, 20269.319.479.319.36+0.75%1,025,747
Aug 13, 20269.319.619.149.29-1.59%1,357,507
Aug 12, 20269.299.459.199.44+1.94%2,272,204
Aug 11, 20269.449.549.239.26-1.59%1,096,093
Aug 10, 20269.379.549.279.41+0.21%985,555
Aug 7, 20269.499.599.349.39-2.19%1,331,612
Aug 6, 20269.699.929.519.60-0.21%2,265,667
Aug 5, 20268.989.658.959.62+8.46%1,892,102
Aug 4, 20268.388.938.358.87+5.47%2,957,399
Aug 3, 20268.498.517.968.41-0.83%2,372,407
Jul 31, 20268.638.768.238.48+0.36%2,661,044
Jul 30, 20269.389.387.478.45-9.72%4,851,424
Jul 29, 20269.199.448.729.36+1.96%3,495,580
Jul 28, 20269.019.368.959.18+1.77%1,749,572
Jul 27, 20268.979.058.799.02+1.12%1,871,475
Jul 24, 20269.009.098.888.92-0.78%1,231,263
Jul 23, 20268.839.098.768.99+3.33%1,507,022
Jul 22, 20268.618.768.538.70+1.05%999,082
Jul 21, 20268.398.668.398.61+2.99%1,303,632
Jul 20, 20268.478.538.278.36-0.12%1,078,305
Jul 17, 20268.358.508.238.37-0.95%947,616
Jul 16, 20268.588.658.388.45-1.17%1,559,840
Jul 15, 20268.628.748.408.55-0.23%1,125,751
Jul 14, 20268.468.638.468.57+1.78%770,135
Jul 13, 20268.318.518.318.42+2.43%957,393
Jul 10, 20268.098.278.058.22+1.48%1,475,771
Jul 9, 20268.178.177.928.10-0.49%1,060,061
Jul 8, 20267.888.217.878.14+2.91%1,036,993
Jul 7, 20267.897.997.707.91+0.13%1,055,709
Jul 6, 20267.757.997.737.90+1.02%990,870
Jul 2, 20267.838.047.687.82+0.51%813,988
Jul 1, 20267.958.137.777.78-3.35%1,145,871
Jun 30, 20268.218.268.038.05-1.47%1,194,339
Jun 29, 20268.368.468.168.17-2.62%1,299,974
Jun 26, 20268.358.518.248.39-0.24%3,224,382
Jun 25, 20268.148.418.058.41+3.19%1,135,585
Jun 24, 20268.248.378.048.15-2.63%1,430,513
Jun 23, 20268.238.538.228.37+0.00%1,498,689
Jun 22, 20268.578.638.378.37-3.13%1,201,979
Jun 18, 20268.888.898.548.64-1.03%2,363,673
Jun 17, 20269.019.098.738.73-2.46%1,616,400
Jun 16, 20269.219.258.698.95-2.82%1,825,331
Jun 15, 20269.469.539.169.21-3.96%1,353,894
Jun 12, 20269.459.719.449.59+1.48%957,482
Jun 11, 20269.259.469.159.45+3.73%1,098,183
Jun 10, 20269.019.298.939.11+1.45%1,330,878
Jun 9, 20269.169.248.848.98-1.43%1,322,626
Jun 8, 20269.219.238.989.11+0.33%1,268,556
Jun 5, 20269.379.479.049.08-3.81%1,125,003
Jun 4, 20269.289.599.169.44+1.07%1,286,440
Jun 3, 20269.509.519.239.34-2.71%1,349,260
Jun 2, 20269.339.739.299.60+2.13%1,653,072
Jun 1, 20269.069.429.019.40+4.33%1,148,517
May 29, 20269.159.258.829.01-2.59%4,193,012
May 28, 20269.109.298.959.25+1.54%1,690,324
May 27, 20268.869.198.739.11+2.71%1,997,615
May 26, 20268.508.958.398.87+5.60%2,146,858
May 22, 20268.158.518.128.40+3.83%1,920,694
May 21, 20267.938.207.868.09+2.66%1,774,507
May 20, 20267.827.937.797.88+1.68%1,418,971
May 19, 20267.837.967.667.75+0.00%1,572,360
May 18, 20267.697.847.567.75+1.71%1,695,134
May 15, 20267.657.817.557.62-3.67%1,975,501
May 14, 20267.808.107.597.91+1.67%2,452,928
May 13, 20267.687.837.557.78+3.32%3,091,757
May 12, 20267.407.607.357.53+0.80%1,657,101
May 11, 20267.347.557.267.47+2.05%1,486,863
May 8, 20267.307.407.257.32+0.00%1,160,401
May 7, 20267.267.387.217.32+0.97%1,880,515
May 6, 20267.087.287.047.25+2.11%1,939,848
May 5, 20266.907.136.847.10+2.90%1,241,567
May 4, 20267.017.026.746.90-1.00%1,329,418
May 1, 20266.796.996.666.97+2.20%1,488,266
Apr 30, 20266.536.886.026.82+1.94%2,499,770
Apr 29, 20266.776.846.636.69-0.74%1,107,804
Apr 28, 20266.636.766.546.74+2.43%1,275,319
Apr 27, 20266.566.706.506.58+1.08%1,490,405
Apr 24, 20266.346.556.286.51+2.20%1,166,109
Apr 23, 20266.606.646.366.37-3.34%768,069
Apr 22, 20266.606.646.506.59+0.46%1,295,072
Apr 21, 20266.466.686.466.56+2.50%1,318,005
Apr 20, 20266.206.436.196.40+2.24%995,262
Apr 17, 20266.216.306.086.26-0.16%1,303,843
Apr 16, 20266.316.356.226.27+0.16%1,442,003
Apr 15, 20266.156.286.096.26+1.46%852,405
Apr 14, 20266.316.366.136.17-2.53%896,153
Apr 13, 20266.286.396.226.33+1.12%995,480
Apr 10, 20266.296.476.266.26+0.48%893,168
Apr 9, 20266.436.546.136.23-3.41%1,589,271
Apr 8, 20266.456.486.336.45+0.62%1,189,116
Apr 7, 20266.436.516.366.41-0.16%1,102,690
Apr 6, 20266.556.586.386.42-2.13%837,520
Apr 2, 20266.416.626.376.56+2.82%895,904
Apr 1, 20266.486.616.356.38-2.00%1,297,679
Mar 31, 20266.626.696.426.51-1.06%1,339,459
Mar 30, 20266.716.726.536.58-0.90%1,091,395
Mar 27, 20266.636.716.586.64+0.30%1,255,961
Mar 26, 20266.656.786.596.62-1.05%1,398,232
Mar 25, 20266.616.726.546.69+2.14%1,730,261
Mar 24, 20266.126.676.106.55+8.09%1,937,539
Mar 23, 20266.116.325.996.06+0.83%3,003,838
Mar 20, 20266.326.326.016.01-3.53%17,493,699
Mar 19, 20265.926.375.926.23+2.98%2,399,815
Mar 18, 20265.846.055.776.05+2.72%1,794,636
Mar 17, 20265.845.925.755.89+1.20%1,832,329
Mar 16, 20266.006.035.755.82-3.32%2,352,857
Mar 13, 20266.216.265.846.02-2.75%1,882,961
Mar 12, 20266.026.205.916.19+2.48%2,615,537
Mar 11, 20265.866.125.786.04+2.90%2,154,254
Mar 10, 20265.806.035.735.87+0.51%2,144,614
Mar 9, 20265.705.905.555.84-1.35%3,086,147
Mar 6, 20266.146.225.825.92-5.58%1,618,169
Mar 5, 20266.286.346.186.27-1.88%2,273,106
Mar 4, 20266.106.495.996.39+6.32%2,020,775
Mar 3, 20265.906.145.826.01-1.48%1,833,729
Mar 2, 20265.626.125.526.10+7.02%2,137,071
Feb 27, 20265.775.805.625.70+0.53%1,998,491
Feb 26, 20265.805.805.515.67-2.07%2,948,849
Feb 25, 20265.825.895.755.79+0.70%1,735,637
Feb 24, 20265.855.965.675.75-2.21%1,699,796
Feb 23, 20266.156.205.885.88-5.47%2,246,490
Feb 20, 20266.386.416.056.22-3.27%2,691,123
Feb 19, 20266.826.836.256.43-5.72%2,594,381
Feb 18, 20266.997.036.776.82-0.87%1,878,070
Feb 17, 20266.897.396.546.88-13.89%2,431,214
Feb 13, 20268.028.147.927.99-1.96%1,350,901
Feb 12, 20268.328.437.998.15-2.40%1,132,205
Feb 11, 20268.428.428.158.35+1.46%927,733
Feb 10, 20268.438.528.218.23-2.83%1,152,947
Feb 9, 20268.258.538.148.47+2.42%740,223
Feb 6, 20268.128.358.128.27+2.86%1,157,612
Feb 5, 20268.118.237.978.04-2.19%1,016,339
Feb 4, 20268.218.338.068.22+1.48%1,104,000
Feb 3, 20268.018.217.968.10+2.53%955,981
Feb 2, 20267.757.977.717.90+0.51%775,408
Jan 30, 20267.717.977.717.86-1.01%1,045,384
Jan 29, 20267.988.027.667.94+1.53%1,113,749
Jan 28, 20268.118.167.807.82-3.22%1,266,696
Jan 27, 20267.808.107.808.08+2.80%664,045
Jan 26, 20268.278.277.837.86-3.91%908,765
Jan 23, 20268.218.288.128.18+0.12%658,331
Jan 22, 20268.118.318.118.17+1.24%882,725
Jan 21, 20267.928.087.908.07+3.33%880,482
Jan 20, 20267.827.917.727.81-1.26%920,173
Jan 16, 20268.038.157.797.91-4.12%1,052,866
Jan 15, 20268.198.338.108.25+0.49%1,223,029
Jan 14, 20268.108.248.058.21+1.48%866,167
Jan 13, 20268.038.127.928.09+1.12%976,388
Jan 12, 20268.008.087.888.00+0.50%854,557
Jan 9, 20267.787.967.727.96+2.71%809,690
Jan 8, 20267.517.837.517.75+1.84%755,115
Jan 7, 20267.817.867.477.61-3.30%1,005,749
Jan 6, 20267.537.937.527.87+3.96%2,053,377
Jan 5, 20267.337.607.337.57+3.27%1,188,071
Jan 2, 20267.267.387.207.33+1.81%1,047,385
Dec 31, 20257.187.237.087.20-0.28%852,807
Dec 30, 20257.237.287.207.22+0.98%1,100,335
Dec 29, 20257.077.227.077.15-0.69%808,104
Dec 26, 20257.217.217.117.20+0.56%541,401
Dec 24, 20257.127.177.087.16+0.28%345,956
Dec 23, 20257.187.247.137.14-0.14%1,026,380
Dec 22, 20257.207.337.137.15-0.28%1,486,131
Dec 19, 20257.097.267.097.17+0.00%5,077,367
Dec 18, 20257.167.387.137.17+0.14%1,359,374
Dec 17, 20256.997.206.987.16+2.73%1,134,049
Dec 16, 20257.027.126.926.97-0.57%1,072,762
Dec 15, 20257.297.306.977.01-3.58%1,180,541
Dec 12, 20257.327.427.197.27-0.41%1,180,105
Dec 11, 20257.057.317.057.30+2.96%1,142,459
Dec 10, 20256.977.106.897.09+1.58%2,476,420
Dec 9, 20256.767.016.756.98+1.90%944,154
Dec 8, 20256.836.916.776.85+0.74%1,077,197
Dec 5, 20256.756.926.736.80+0.59%1,102,051
Dec 4, 20256.826.866.736.76-1.74%948,973
Dec 3, 20256.526.896.526.88+5.36%1,203,515
Dec 2, 20256.456.556.456.53+1.40%1,094,480
Dec 1, 20256.526.636.446.44-1.23%1,023,760
Nov 28, 20256.496.546.466.52+0.62%617,242
Nov 26, 20256.486.606.486.48-0.15%1,408,960
Nov 25, 20256.316.496.306.49+3.18%1,106,982
Nov 24, 20256.426.436.246.29-3.08%1,871,269
Nov 21, 20256.296.896.256.49+2.69%3,136,292
Nov 20, 20256.446.506.316.32-0.78%1,505,445
Nov 19, 20256.336.446.286.37+0.00%1,287,717
Nov 18, 20256.326.416.256.37-0.62%1,133,305
Nov 17, 20256.646.676.406.41-5.04%1,279,914

Daily open, high, low, close and volume for SUNCOKE ENERGY INC (SXC). Showing 249 trading days. Unadjusted prices.