Want to see SXC full AI Analyst Report?
Suncoke Energy (SXC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.81 | 11.36 | 10.71 | 11.33 | 11.33 | +2.72% | 1,318,883 | 1.17 |
| Oct 29, 2026 | 10.59 | 11.10 | 10.59 | 11.03 | 11.03 | +3.76% | 1,372,784 | 1.21 |
| Oct 28, 2026 | 10.60 | 10.65 | 9.98 | 10.63 | 10.63 | +0.38% | 1,593,882 | 1.38 |
| Oct 27, 2026 | 10.82 | 11.12 | 10.38 | 10.59 | 10.59 | +7.95% | 1,766,793 | 1.47 |
| Oct 26, 2026 | 10.04 | 10.07 | 9.72 | 9.81 | 9.81 | -2.00% | 792,865 | 0.64 |
| Oct 23, 2026 | 9.69 | 10.02 | 9.59 | 10.01 | 10.01 | +3.09% | 821,649 | 0.65 |
| Oct 22, 2026 | 9.82 | 9.90 | 9.68 | 9.71 | 9.71 | -1.82% | 757,045 | 0.59 |
| Oct 21, 2026 | 9.76 | 9.93 | 9.74 | 9.89 | 9.89 | +0.82% | 777,969 | 0.60 |
| Oct 20, 2026 | 10.14 | 10.19 | 9.81 | 9.81 | 9.81 | -4.94% | 881,229 | 0.68 |
| Oct 19, 2026 | 10.44 | 10.47 | 10.24 | 10.32 | 10.32 | +0.68% | 706,722 | 0.54 |
| Oct 16, 2026 | 10.25 | 10.61 | 10.21 | 10.25 | 10.25 | +0.69% | 670,034 | 0.51 |
| Oct 15, 2026 | 10.14 | 10.29 | 10.01 | 10.18 | 10.18 | +0.49% | 955,595 | 0.73 |
| Oct 14, 2026 | 10.16 | 10.22 | 9.95 | 10.13 | 10.13 | -0.88% | 1,380,203 | 1.06 |
| Oct 13, 2026 | 10.18 | 10.25 | 10.04 | 10.22 | 10.22 | +1.59% | 1,005,540 | 0.76 |
| Oct 12, 2026 | 9.95 | 10.12 | 9.89 | 10.06 | 10.06 | +1.21% | 893,847 | 0.68 |
| Oct 09, 2026 | 9.82 | 10.07 | 9.75 | 9.94 | 9.94 | +1.95% | 717,747 | 0.54 |
| Oct 08, 2026 | 9.79 | 10.06 | 9.70 | 9.75 | 9.75 | -0.81% | 1,122,232 | 0.85 |
| Oct 07, 2026 | 9.96 | 9.96 | 9.68 | 9.83 | 9.83 | -2.09% | 1,160,315 | 0.88 |
| Oct 06, 2026 | 9.99 | 10.15 | 9.76 | 10.04 | 10.04 | +1.01% | 1,233,163 | 0.93 |
| Oct 05, 2026 | 9.93 | 10.12 | 9.86 | 9.94 | 9.94 | +0.40% | 1,450,243 | 1.10 |
| Oct 02, 2026 | 9.86 | 9.98 | 9.80 | 9.90 | 9.90 | +1.64% | 967,640 | 0.74 |
| Oct 01, 2026 | 9.36 | 9.80 | 9.13 | 9.74 | 9.74 | +3.29% | 1,177,303 | 0.90 |
| Sep 30, 2026 | 9.40 | 9.68 | 9.37 | 9.43 | 9.43 | +1.07% | 1,172,529 | 0.91 |
| Sep 29, 2026 | 9.55 | 9.59 | 9.29 | 9.33 | 9.33 | -3.22% | 984,360 | 0.76 |
| Sep 28, 2026 | 9.49 | 9.64 | 9.42 | 9.64 | 9.64 | +0.73% | 1,349,598 | 1.05 |
| Sep 25, 2026 | 9.70 | 9.70 | 9.42 | 9.57 | 9.57 | -1.85% | 1,005,245 | 0.78 |
| Sep 24, 2026 | 9.90 | 10.02 | 9.67 | 9.75 | 9.75 | -2.01% | 1,136,801 | 0.88 |
| Sep 23, 2026 | 9.78 | 10.02 | 9.70 | 9.95 | 9.95 | +1.22% | 891,362 | 0.67 |
| Sep 22, 2026 | 9.51 | 9.90 | 9.48 | 9.83 | 9.83 | +3.47% | 830,100 | 0.62 |
| Sep 21, 2026 | 9.49 | 9.56 | 9.39 | 9.50 | 9.50 | +0.11% | 639,494 | 0.47 |
| Sep 18, 2026 | 9.64 | 9.64 | 9.26 | 9.49 | 9.49 | -1.76% | 2,149,467 | 1.61 |
| Sep 17, 2026 | 9.71 | 9.81 | 9.54 | 9.66 | 9.66 | +0.52% | 882,535 | 0.66 |
| Sep 16, 2026 | 9.54 | 9.72 | 9.40 | 9.61 | 9.61 | +1.59% | 788,880 | 0.59 |
| Sep 15, 2026 | 9.59 | 9.63 | 9.27 | 9.46 | 9.46 | -0.84% | 1,040,422 | 0.77 |
| Sep 14, 2026 | 9.90 | 9.98 | 9.52 | 9.54 | 9.54 | -4.79% | 765,428 | 0.56 |
| Sep 11, 2026 | 10.14 | 10.22 | 9.89 | 10.02 | 10.02 | -1.09% | 975,034 | 0.71 |
| Sep 10, 2026 | 10.18 | 10.24 | 10.04 | 10.13 | 10.13 | -0.59% | 723,832 | 0.52 |
| Sep 09, 2026 | 10.34 | 10.43 | 10.14 | 10.19 | 10.19 | -0.39% | 921,439 | 0.66 |
| Sep 08, 2026 | 10.36 | 10.49 | 10.18 | 10.23 | 10.23 | -0.97% | 631,678 | 0.45 |
| Sep 07, 2026 | 10.18 | 10.42 | 10.18 | 10.33 | 10.33 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.18 | 10.42 | 10.18 | 10.33 | 10.33 | +1.37% | 466,169 | 0.33 |
| Sep 03, 2026 | 10.66 | 10.66 | 10.02 | 10.19 | 10.19 | -3.60% | 922,408 | 0.64 |
| Sep 02, 2026 | 10.24 | 10.68 | 10.24 | 10.57 | 10.57 | +3.53% | 850,143 | 0.59 |
| Sep 01, 2026 | 10.33 | 10.33 | 10.10 | 10.21 | 10.21 | -1.16% | 1,062,020 | 0.74 |
| Aug 31, 2026 | 10.31 | 10.45 | 10.20 | 10.33 | 10.33 | +1.67% | 944,439 | 0.65 |
| Aug 28, 2026 | 10.32 | 10.40 | 10.11 | 10.16 | 10.16 | -1.17% | 877,556 | 0.60 |
| Aug 27, 2026 | 9.71 | 10.32 | 9.68 | 10.28 | 10.28 | +4.68% | 1,275,633 | 0.87 |
| Aug 26, 2026 | 9.68 | 9.88 | 9.58 | 9.82 | 9.82 | +0.61% | 2,219,658 | 1.49 |
| Aug 25, 2026 | 9.64 | 9.89 | 9.50 | 9.76 | 9.76 | +1.56% | 1,365,965 | 0.91 |
| Aug 24, 2026 | 9.75 | 9.93 | 9.61 | 9.61 | 9.61 | -0.83% | 1,171,496 | 0.78 |
