SXC - SunCoke Energy, Inc.
6.26
-0.010 -0.160%
Share volume: 1,303,842
Last Updated: 04-17-2026
Steel Works/Blast Furnaces & Steel Works:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$6.27
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $6.21 | $6.21 | $6.30 | $6.30 | $6.08 | $6.08 | $6.26 | $6.26 | 1,303,842 | $1,303,824.00 |
| 04-16-2026 | $6.31 | $6.31 | $6.35 | $6.35 | $6.23 | $6.23 | $6.27 | $6.27 | 1,442,003 | $1,442,003.00 |
| 04-15-2026 | $6.15 | $6.15 | $6.28 | $6.28 | $6.10 | $6.10 | $6.26 | $6.26 | 852,404 | $852,404.00 |
| 04-14-2026 | $6.31 | $6.31 | $6.36 | $6.36 | $6.13 | $6.13 | $6.17 | $6.17 | 896,152 | $896,152.00 |
| 04-13-2026 | $6.28 | $6.28 | $6.39 | $6.39 | $6.22 | $6.22 | $6.33 | $6.33 | 995,479 | $995,479.00 |
| 04-10-2026 | $6.29 | $6.29 | $6.47 | $6.47 | $6.26 | $6.26 | $6.26 | $6.26 | 893,168 | $893,168.00 |
| 04-09-2026 | $6.43 | $6.43 | $6.54 | $6.54 | $6.13 | $6.13 | $6.23 | $6.23 | 1,589,270 | $1,589,270.00 |
| 04-08-2026 | $6.45 | $6.45 | $6.48 | $6.48 | $6.33 | $6.33 | $6.45 | $6.45 | 1,189,116 | $1,189,116.00 |
| 04-07-2026 | $6.43 | $6.43 | $6.51 | $6.51 | $6.36 | $6.36 | $6.41 | $6.41 | 1,102,689 | $1,102,689.00 |
| 04-06-2026 | $6.55 | $6.55 | $6.58 | $6.58 | $6.38 | $6.38 | $6.42 | $6.42 | 837,520 | $837,520.00 |