SXC - SunCoke Energy, Inc.
6.39
0.380 5.947%
Share volume: 1,991,576
Last Updated: 03-04-2026
Steel Works/Blast Furnaces & Steel Works:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.01
0.38
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $6.10 | $6.10 | $6.49 | $6.49 | $5.99 | $5.99 | $6.39 | $6.39 | 1,991,576 | $1,991,576.00 |
| 03-03-2026 | $5.90 | $5.90 | $6.14 | $6.14 | $5.82 | $5.82 | $6.01 | $6.01 | 1,833,728 | $1,833,728.00 |
| 03-02-2026 | $5.62 | $5.62 | $6.12 | $6.12 | $5.52 | $5.52 | $6.10 | $6.10 | 2,137,070 | $2,137,070.00 |
| 02-27-2026 | $5.77 | $5.77 | $5.80 | $5.80 | $5.62 | $5.62 | $5.70 | $5.70 | 1,998,490 | $1,998,490.00 |
| 02-26-2026 | $5.80 | $5.80 | $5.80 | $5.80 | $5.52 | $5.52 | $5.67 | $5.67 | 2,948,849 | $2,948,849.00 |
| 02-25-2026 | $5.82 | $5.82 | $5.89 | $5.89 | $5.75 | $5.75 | $5.79 | $5.79 | 1,735,637 | $1,735,637.00 |
| 02-24-2026 | $5.85 | $5.85 | $5.96 | $5.96 | $5.67 | $5.67 | $5.75 | $5.75 | 1,699,796 | $1,699,796.00 |
| 02-23-2026 | $6.15 | $6.15 | $6.20 | $6.20 | $5.88 | $5.88 | $5.88 | $5.88 | 2,246,489 | $2,246,489.00 |
| 02-20-2026 | $6.38 | $6.38 | $6.41 | $6.41 | $6.06 | $6.06 | $6.22 | $6.22 | 2,691,123 | $2,691,123.00 |
| 02-19-2026 | $6.82 | $6.82 | $6.83 | $6.83 | $6.25 | $6.25 | $6.43 | $6.43 | 2,594,381 | $2,594,381.00 |