SunCoke Energy, Inc.SXCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.75 | $7.98 | $7.71 | $7.90 | 775,408 |
| 1/30/2026 | $7.71 | $7.97 | $7.71 | $7.86 | 1.05M |
| 1/29/2026 | $7.98 | $8.02 | $7.66 | $7.94 | 1.11M |
| 1/28/2026 | $8.11 | $8.16 | $7.81 | $7.82 | 1.27M |
| 1/27/2026 | $7.80 | $8.10 | $7.80 | $8.08 | 664,045 |
| 1/26/2026 | $8.27 | $8.27 | $7.84 | $7.86 | 908,765 |
| 1/23/2026 | $8.21 | $8.28 | $8.12 | $8.18 | 658,331 |
| 1/22/2026 | $8.11 | $8.31 | $8.11 | $8.17 | 882,725 |
| 1/21/2026 | $7.92 | $8.08 | $7.90 | $8.07 | 880,500 |
| 1/20/2026 | $7.82 | $7.91 | $7.73 | $7.81 | 920,200 |
| 1/16/2026 | $8.03 | $8.15 | $7.80 | $7.91 | 1.05M |
| 1/15/2026 | $8.19 | $8.33 | $8.10 | $8.25 | 1.22M |
| 1/14/2026 | $8.10 | $8.24 | $8.06 | $8.21 | 866,200 |
| 1/13/2026 | $8.03 | $8.12 | $7.92 | $8.09 | 976,400 |
| 1/12/2026 | $8.00 | $8.08 | $7.88 | $8.00 | 854,600 |
| 1/9/2026 | $7.78 | $7.96 | $7.72 | $7.96 | 809,700 |
| 1/8/2026 | $7.51 | $7.83 | $7.51 | $7.75 | 755,115 |
| 1/7/2026 | $7.81 | $7.86 | $7.47 | $7.61 | 1.01M |
| 1/6/2026 | $7.53 | $7.93 | $7.52 | $7.87 | 2.05M |
| 1/5/2026 | $7.33 | $7.60 | $7.33 | $7.57 | 1.19M |
| 1/2/2026 | $7.26 | $7.39 | $7.20 | $7.33 | 1.05M |
| 12/31/2025 | $7.18 | $7.23 | $7.08 | $7.20 | 852,807 |
| 12/30/2025 | $7.23 | $7.28 | $7.20 | $7.22 | 1.10M |
| 12/29/2025 | $7.07 | $7.23 | $7.07 | $7.15 | 808,104 |
| 12/26/2025 | $7.21 | $7.21 | $7.11 | $7.20 | 541,401 |
| 12/24/2025 | $7.12 | $7.18 | $7.09 | $7.16 | 346,000 |
| 12/23/2025 | $7.18 | $7.24 | $7.14 | $7.14 | 1.03M |
| 12/22/2025 | $7.20 | $7.33 | $7.13 | $7.15 | 1.49M |
| 12/19/2025 | $7.09 | $7.26 | $7.09 | $7.17 | 5.08M |
| 12/18/2025 | $7.16 | $7.38 | $7.13 | $7.17 | 1.36M |
| 12/17/2025 | $6.99 | $7.20 | $6.98 | $7.16 | 1.13M |
| 12/16/2025 | $7.02 | $7.12 | $6.92 | $6.97 | 1.07M |
| 12/15/2025 | $7.29 | $7.30 | $6.97 | $7.01 | 1.18M |
| 12/12/2025 | $7.32 | $7.42 | $7.19 | $7.27 | 1.18M |
| 12/11/2025 | $7.05 | $7.31 | $7.05 | $7.30 | 1.14M |
| 12/10/2025 | $6.97 | $7.10 | $6.90 | $7.09 | 2.48M |
| 12/9/2025 | $6.76 | $7.01 | $6.75 | $6.98 | 946,054 |
| 12/8/2025 | $6.83 | $6.91 | $6.77 | $6.85 | 1.08M |
| 12/5/2025 | $6.75 | $6.92 | $6.73 | $6.80 | 1.10M |
| 12/4/2025 | $6.82 | $6.86 | $6.73 | $6.76 | 949,000 |
| 12/3/2025 | $6.52 | $6.90 | $6.52 | $6.88 | 1.21M |
| 12/2/2025 | $6.45 | $6.56 | $6.45 | $6.53 | 1.10M |
| 12/1/2025 | $6.52 | $6.63 | $6.44 | $6.44 | 1.02M |
| 11/28/2025 | $6.49 | $6.54 | $6.46 | $6.52 | 618,042 |
| 11/26/2025 | $6.48 | $6.60 | $6.48 | $6.48 | 1.41M |
| 11/25/2025 | $6.31 | $6.49 | $6.30 | $6.49 | 1.11M |
| 11/24/2025 | $6.42 | $6.43 | $6.24 | $6.29 | 1.87M |
| 11/21/2025 | $6.29 | $6.89 | $6.25 | $6.49 | 3.14M |
| 11/20/2025 | $6.44 | $6.50 | $6.31 | $6.32 | 1.51M |
| 11/19/2025 | $6.33 | $6.44 | $6.28 | $6.37 | 1.29M |
| 11/18/2025 | $6.32 | $6.41 | $6.25 | $6.37 | 1.13M |
| 11/17/2025 | $6.64 | $6.68 | $6.40 | $6.41 | 1.28M |
| 11/14/2025 | $6.68 | $6.77 | $6.59 | $6.75 | 1.27M |
| 11/13/2025 | $6.93 | $7.04 | $6.69 | $6.76 | 1.20M |
| 11/12/2025 | $6.81 | $6.95 | $6.81 | $6.89 | 1.27M |
| 11/11/2025 | $6.91 | $6.92 | $6.81 | $6.81 | 992,005 |
| 11/10/2025 | $6.89 | $6.94 | $6.73 | $6.88 | 1.72M |
| 11/7/2025 | $6.63 | $6.90 | $6.57 | $6.77 | 2.47M |
| 11/6/2025 | $6.93 | $7.01 | $6.62 | $6.64 | 1.79M |
| 11/5/2025 | $6.89 | $7.10 | $6.82 | $6.95 | 1.17M |