NYSE - Nasdaq Real Time Price USD

SunCoke Energy, Inc. (SXC)

10.62 +0.15 (+1.48%)
As of 1:18 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.57 10.65 10.51 10.63 10.63 128,410
Apr 25, 2024 10.35 10.49 10.17 10.47 10.47 1,028,400
Apr 24, 2024 10.69 10.71 10.25 10.38 10.38 913,900
Apr 23, 2024 10.66 10.83 10.51 10.70 10.70 715,900
Apr 22, 2024 10.70 10.81 10.63 10.76 10.76 397,600
Apr 19, 2024 10.63 10.89 10.58 10.73 10.73 568,900
Apr 18, 2024 10.78 10.91 10.59 10.64 10.64 488,100
Apr 17, 2024 10.98 11.03 10.71 10.74 10.74 572,300
Apr 16, 2024 10.51 10.85 10.44 10.82 10.82 523,700
Apr 15, 2024 10.68 10.79 10.57 10.61 10.61 426,800
Apr 12, 2024 10.84 10.90 10.54 10.57 10.57 442,900
Apr 11, 2024 10.74 10.88 10.72 10.82 10.82 466,400
Apr 10, 2024 10.77 10.89 10.58 10.74 10.74 648,800
Apr 9, 2024 11.32 11.39 10.85 10.97 10.97 585,700
Apr 8, 2024 11.27 11.39 11.18 11.26 11.26 451,900
Apr 5, 2024 11.15 11.25 11.07 11.18 11.18 481,900
Apr 4, 2024 11.36 11.47 11.10 11.15 11.15 470,800
Apr 3, 2024 11.13 11.38 11.13 11.32 11.32 695,900
Apr 2, 2024 11.26 11.35 11.00 11.12 11.12 798,900
Apr 1, 2024 11.30 11.40 11.21 11.27 11.27 461,300
Mar 28, 2024 11.29 11.48 11.23 11.27 11.27 728,400
Mar 27, 2024 10.92 11.31 10.90 11.29 11.29 772,900
Mar 26, 2024 10.92 10.99 10.66 10.83 10.83 859,700
Mar 25, 2024 11.11 11.32 10.87 10.88 10.88 467,100
Mar 22, 2024 11.22 11.32 11.06 11.07 11.07 605,700
Mar 21, 2024 10.96 11.23 10.93 11.23 11.23 929,300
Mar 20, 2024 10.69 10.98 10.61 10.90 10.90 753,900
Mar 19, 2024 10.65 10.76 10.63 10.74 10.74 876,500
Mar 18, 2024 10.76 10.85 10.60 10.68 10.68 947,000
Mar 15, 2024 10.71 10.92 10.49 10.70 10.70 10,765,600
Mar 14, 2024 11.00 11.04 10.66 10.79 10.79 1,208,800
Mar 13, 2024 11.12 11.24 10.97 10.98 10.98 1,271,800
Mar 12, 2024 11.20 11.25 10.95 11.11 11.11 1,090,000
Mar 11, 2024 10.83 11.23 10.78 11.20 11.20 1,565,100
Mar 8, 2024 11.03 11.19 10.71 10.83 10.83 739,200
Mar 7, 2024 10.78 11.01 10.71 10.95 10.95 759,900
Mar 6, 2024 10.68 10.80 10.62 10.68 10.68 531,100
Mar 5, 2024 10.70 10.83 10.59 10.60 10.60 512,500
Mar 4, 2024 10.83 11.07 10.74 10.77 10.77 778,300
Mar 1, 2024 10.80 10.98 10.73 10.80 10.80 513,100
Feb 29, 2024 10.51 10.75 10.44 10.71 10.71 1,117,400
Feb 28, 2024 10.91 10.92 10.30 10.34 10.34 693,300
Feb 27, 2024 11.10 11.21 10.95 11.03 11.03 544,400
Feb 26, 2024 10.84 11.07 10.72 11.00 11.00 622,000
Feb 23, 2024 10.90 10.95 10.70 10.84 10.84 467,300
Feb 22, 2024 10.78 10.97 10.68 10.96 10.96 728,600
Feb 21, 2024 10.76 10.87 10.75 10.82 10.82 695,500
Feb 20, 2024 10.91 10.91 10.56 10.73 10.73 1,394,600
Feb 16, 2024 11.26 11.30 11.03 11.03 11.03 553,600
Feb 15, 2024 11.11 11.31 11.11 11.28 11.28 811,500
Feb 14, 2024 0.10 Dividend
Feb 14, 2024 11.01 11.13 10.87 11.09 11.09 951,800
Feb 13, 2024 11.07 11.17 10.90 10.99 10.89 870,900
Feb 12, 2024 11.21 11.43 11.21 11.31 11.21 549,700
Feb 9, 2024 11.18 11.31 11.07 11.21 11.11 595,600
Feb 8, 2024 10.96 11.20 10.84 11.18 11.08 1,346,600
Feb 7, 2024 11.04 11.07 10.90 11.03 10.93 601,100
Feb 6, 2024 11.00 11.25 10.95 11.05 10.95 873,100
Feb 5, 2024 11.26 11.26 10.81 10.97 10.87 855,000
Feb 2, 2024 10.66 11.44 10.57 11.39 11.29 927,500
Feb 1, 2024 10.93 11.17 10.51 10.71 10.61 1,057,100
Jan 31, 2024 10.40 10.55 10.23 10.25 10.16 1,003,900
Jan 30, 2024 10.26 10.42 10.20 10.38 10.29 408,000
Jan 29, 2024 10.36 10.38 10.18 10.34 10.25 377,800
Jan 26, 2024 10.39 10.40 10.25 10.36 10.27 391,100
Jan 25, 2024 10.67 10.70 10.20 10.30 10.21 613,700
Jan 24, 2024 10.69 10.69 10.50 10.53 10.43 423,100
Jan 23, 2024 10.66 10.70 10.48 10.53 10.43 512,100
Jan 22, 2024 10.43 10.60 10.33 10.52 10.42 570,100
Jan 19, 2024 10.28 10.43 10.22 10.41 10.32 534,800
Jan 18, 2024 10.16 10.29 10.10 10.25 10.16 667,300
Jan 17, 2024 9.96 10.19 9.88 10.12 10.03 554,200
Jan 16, 2024 10.42 10.42 10.14 10.15 10.06 734,700
Jan 12, 2024 10.72 10.72 10.49 10.56 10.46 333,900
Jan 11, 2024 10.61 10.63 10.40 10.53 10.43 716,100
Jan 10, 2024 10.78 10.78 10.59 10.63 10.53 401,300
Jan 9, 2024 10.79 10.87 10.65 10.81 10.71 555,200
Jan 8, 2024 10.89 10.89 10.61 10.88 10.78 414,800
Jan 5, 2024 10.77 10.95 10.76 10.89 10.79 925,000
Jan 4, 2024 10.79 10.97 10.74 10.83 10.73 619,200
Jan 3, 2024 10.73 11.06 10.64 10.80 10.70 728,300
Jan 2, 2024 10.68 10.85 10.59 10.76 10.66 637,100
Dec 29, 2023 10.97 10.97 10.73 10.74 10.64 473,800
Dec 28, 2023 11.03 11.06 10.95 10.97 10.87 356,300
Dec 27, 2023 11.01 11.21 11.01 11.13 11.03 377,000
Dec 26, 2023 10.98 11.09 10.89 11.03 10.93 390,200
Dec 22, 2023 10.82 10.98 10.81 10.90 10.80 389,900
Dec 21, 2023 10.64 10.75 10.62 10.75 10.65 525,600
Dec 20, 2023 10.51 10.82 10.45 10.56 10.46 642,200
Dec 19, 2023 10.10 10.54 10.09 10.53 10.43 1,079,300
Dec 18, 2023 9.94 10.11 9.85 10.05 9.96 559,100
Dec 15, 2023 9.72 9.95 9.63 9.87 9.78 3,077,100
Dec 14, 2023 9.69 9.78 9.61 9.67 9.58 573,300
Dec 13, 2023 9.24 9.54 9.12 9.50 9.41 745,300
Dec 12, 2023 9.50 9.50 9.24 9.31 9.23 360,200
Dec 11, 2023 9.32 9.52 9.17 9.52 9.43 624,600
Dec 8, 2023 9.36 9.44 9.25 9.34 9.26 461,700
Dec 7, 2023 9.36 9.43 9.26 9.39 9.30 783,500
Dec 6, 2023 9.42 9.64 9.30 9.33 9.25 424,700
Dec 5, 2023 9.57 9.59 9.41 9.43 9.34 376,200
Dec 4, 2023 9.38 9.59 9.27 9.58 9.49 638,900
Dec 1, 2023 9.33 9.61 9.25 9.46 9.37 707,400
Nov 30, 2023 9.19 9.35 9.11 9.31 9.23 561,000
Nov 29, 2023 9.10 9.15 8.96 9.14 9.06 573,300
Nov 28, 2023 9.10 9.10 8.97 9.02 8.94 612,700
Nov 27, 2023 9.13 9.18 9.03 9.05 8.97 692,500
Nov 24, 2023 9.00 9.21 9.00 9.14 9.06 162,000
Nov 22, 2023 8.91 9.07 8.85 9.04 8.96 448,600
Nov 21, 2023 8.90 8.99 8.86 8.94 8.86 353,100
Nov 20, 2023 8.96 9.01 8.84 8.87 8.79 600,700
Nov 17, 2023 8.96 9.05 8.84 8.97 8.89 542,100
Nov 16, 2023 8.84 8.91 8.76 8.86 8.78 492,300
Nov 15, 2023 8.91 9.09 8.86 8.86 8.78 630,600
Nov 14, 2023 0.10 Dividend
Nov 14, 2023 8.82 8.96 8.78 8.94 8.86 588,400
Nov 13, 2023 8.73 8.78 8.63 8.67 8.49 379,500
Nov 10, 2023 8.54 8.74 8.45 8.73 8.55 482,300
Nov 9, 2023 8.50 8.67 8.45 8.51 8.34 604,400
Nov 8, 2023 8.51 8.60 8.35 8.41 8.24 1,137,000
Nov 7, 2023 8.97 8.97 8.37 8.42 8.25 1,385,700
Nov 6, 2023 9.21 9.22 8.91 9.12 8.93 813,100
Nov 3, 2023 9.25 9.40 9.12 9.17 8.98 810,500
Nov 2, 2023 9.07 9.32 8.91 9.08 8.89 954,800
Nov 1, 2023 9.00 9.15 8.07 8.93 8.75 1,421,500
Oct 31, 2023 9.58 9.64 9.45 9.51 9.31 449,700
Oct 30, 2023 9.66 9.75 9.51 9.58 9.38 406,400
Oct 27, 2023 9.57 9.59 9.45 9.55 9.35 359,600
Oct 26, 2023 9.47 9.66 9.45 9.51 9.31 635,300
Oct 25, 2023 9.43 9.52 9.35 9.45 9.26 711,800
Oct 24, 2023 9.36 9.53 9.36 9.46 9.27 432,700
Oct 23, 2023 9.36 9.42 9.26 9.26 9.07 653,700
Oct 20, 2023 9.58 9.59 9.40 9.41 9.22 669,100
Oct 19, 2023 9.72 9.73 9.52 9.55 9.35 1,107,200
Oct 18, 2023 9.87 9.87 9.71 9.75 9.55 756,300
Oct 17, 2023 9.64 9.98 9.64 9.94 9.74 662,400
Oct 16, 2023 9.87 9.91 9.62 9.69 9.49 515,700
Oct 13, 2023 9.88 9.96 9.75 9.76 9.56 539,800
Oct 12, 2023 9.96 9.98 9.63 9.85 9.65 565,800
Oct 11, 2023 9.86 9.97 9.84 9.97 9.77 310,400
Oct 10, 2023 9.85 9.96 9.85 9.86 9.66 444,000
Oct 9, 2023 9.61 9.91 9.61 9.84 9.64 297,000
Oct 6, 2023 9.53 9.77 9.51 9.67 9.47 431,400
Oct 5, 2023 9.48 9.65 9.45 9.51 9.31 498,400
Oct 4, 2023 9.80 9.82 9.52 9.56 9.36 467,300
Oct 3, 2023 9.83 9.91 9.74 9.82 9.62 397,200
Oct 2, 2023 10.10 10.12 9.82 9.90 9.70 893,700
Sep 29, 2023 10.27 10.30 10.14 10.15 9.94 1,078,800
Sep 28, 2023 10.19 10.37 10.19 10.22 10.01 869,600
Sep 27, 2023 9.89 10.29 9.86 10.14 9.93 981,900
Sep 26, 2023 9.79 9.90 9.73 9.82 9.62 1,130,500
Sep 25, 2023 9.70 9.88 9.62 9.85 9.65 467,200
Sep 22, 2023 9.76 9.86 9.69 9.72 9.52 674,400
Sep 21, 2023 9.71 9.85 9.65 9.73 9.53 631,400
Sep 20, 2023 9.64 9.99 9.64 9.82 9.62 1,045,200
Sep 19, 2023 9.61 9.68 9.53 9.64 9.44 557,500
Sep 18, 2023 9.65 9.73 9.48 9.57 9.37 854,400
Sep 15, 2023 9.58 9.72 9.50 9.59 9.39 2,222,600
Sep 14, 2023 9.31 9.63 9.28 9.60 9.40 493,600
Sep 13, 2023 9.15 9.26 9.12 9.23 9.04 538,200
Sep 12, 2023 9.09 9.26 9.06 9.15 8.96 406,700
Sep 11, 2023 9.01 9.30 9.01 9.14 8.95 620,600
Sep 8, 2023 9.04 9.04 8.84 8.85 8.67 686,500
Sep 7, 2023 9.13 9.16 8.99 9.04 8.85 838,200
Sep 6, 2023 9.24 9.39 9.06 9.20 9.01 674,300
Sep 5, 2023 9.53 9.54 9.15 9.24 9.05 688,300
Sep 1, 2023 9.46 9.73 9.40 9.67 9.47 660,200
Aug 31, 2023 9.30 9.39 9.22 9.30 9.11 511,500
Aug 30, 2023 9.27 9.35 9.23 9.26 9.07 303,000
Aug 29, 2023 9.18 9.32 9.13 9.29 9.10 303,100
Aug 28, 2023 9.05 9.24 9.05 9.17 8.98 698,500
Aug 25, 2023 9.08 9.09 8.91 9.04 8.85 325,600
Aug 24, 2023 8.99 9.07 8.91 9.00 8.82 510,300
Aug 23, 2023 9.09 9.13 9.02 9.09 8.90 271,900
Aug 22, 2023 9.12 9.19 9.04 9.08 8.89 559,700
Aug 21, 2023 9.18 9.24 9.02 9.04 8.85 350,900
Aug 18, 2023 9.02 9.24 9.00 9.17 8.98 747,100
Aug 17, 2023 9.06 9.32 9.02 9.09 8.90 489,000
Aug 16, 2023 0.10 Dividend
Aug 16, 2023 9.12 9.18 8.73 8.92 8.74 1,136,000
Aug 15, 2023 9.06 9.24 8.90 9.21 8.92 1,020,200
Aug 14, 2023 9.20 9.24 9.01 9.13 8.85 347,700
Aug 11, 2023 9.16 9.26 9.08 9.20 8.91 251,700
Aug 10, 2023 9.29 9.34 9.10 9.19 8.90 782,400
Aug 9, 2023 9.30 9.39 9.20 9.23 8.94 468,500
Aug 8, 2023 9.16 9.33 9.05 9.30 9.01 403,200
Aug 7, 2023 9.20 9.29 9.12 9.27 8.98 452,300
Aug 4, 2023 9.13 9.38 9.12 9.21 8.92 528,100
Aug 3, 2023 9.23 9.35 8.81 9.11 8.83 691,900
Aug 2, 2023 9.89 9.94 9.67 9.82 9.51 601,900
Aug 1, 2023 9.01 9.97 9.00 9.90 9.59 998,200
Jul 31, 2023 8.79 8.93 8.74 8.88 8.60 458,700
Jul 28, 2023 8.67 8.77 8.61 8.70 8.43 273,600
Jul 27, 2023 8.73 8.73 8.55 8.63 8.36 443,200
Jul 26, 2023 8.71 8.82 8.63 8.74 8.47 353,700
Jul 25, 2023 8.66 8.87 8.65 8.74 8.47 396,400
Jul 24, 2023 8.42 8.67 8.42 8.63 8.36 360,800
Jul 21, 2023 8.44 8.46 8.30 8.41 8.15 352,600
Jul 20, 2023 8.30 8.41 8.26 8.40 8.14 435,700
Jul 19, 2023 8.25 8.27 8.12 8.26 8.00 368,300
Jul 18, 2023 8.10 8.28 8.10 8.26 8.00 273,700
Jul 17, 2023 8.10 8.21 8.10 8.11 7.86 349,200
Jul 14, 2023 8.26 8.28 8.10 8.17 7.92 325,200
Jul 13, 2023 8.23 8.33 8.18 8.29 8.03 463,100
Jul 12, 2023 8.34 8.38 8.22 8.23 7.97 543,300
Jul 11, 2023 8.11 8.23 8.11 8.21 7.95 308,900
Jul 10, 2023 8.04 8.25 8.02 8.12 7.87 537,900
Jul 7, 2023 7.86 8.21 7.86 8.13 7.88 891,200
Jul 6, 2023 7.83 7.89 7.67 7.81 7.57 371,000
Jul 5, 2023 8.01 8.02 7.89 7.89 7.64 443,200
Jul 3, 2023 7.89 8.14 7.88 8.09 7.84 345,500
Jun 30, 2023 7.88 7.93 7.79 7.87 7.62 1,215,500
Jun 29, 2023 7.71 7.92 7.65 7.84 7.60 417,600
Jun 28, 2023 7.79 7.84 7.51 7.65 7.41 479,900
Jun 27, 2023 7.79 7.94 7.64 7.86 7.62 578,000
Jun 26, 2023 7.83 7.93 7.76 7.76 7.52 505,400
Jun 23, 2023 7.86 7.92 7.76 7.83 7.59 715,500
Jun 22, 2023 8.02 8.13 7.86 7.99 7.74 490,100
Jun 21, 2023 8.04 8.16 7.99 8.08 7.83 611,600
Jun 20, 2023 7.75 8.05 7.71 8.02 7.77 633,900
Jun 16, 2023 7.90 7.91 7.65 7.77 7.53 1,989,800
Jun 15, 2023 7.62 7.88 7.62 7.84 7.60 591,200
Jun 14, 2023 7.81 7.87 7.62 7.66 7.42 486,400
Jun 13, 2023 7.52 7.77 7.52 7.75 7.51 550,500
Jun 12, 2023 7.41 7.54 7.37 7.49 7.26 467,800
Jun 9, 2023 7.64 7.64 7.43 7.43 7.20 543,800
Jun 8, 2023 7.73 7.79 7.53 7.63 7.39 572,700
Jun 7, 2023 7.58 7.79 7.58 7.76 7.52 565,700
Jun 6, 2023 7.28 7.54 7.26 7.52 7.29 541,700
Jun 5, 2023 7.28 7.41 7.17 7.27 7.04 450,100
Jun 2, 2023 7.03 7.37 6.98 7.33 7.10 596,900
Jun 1, 2023 6.83 6.93 6.75 6.86 6.65 637,100
May 31, 2023 6.84 6.86 6.71 6.79 6.58 1,064,200
May 30, 2023 7.14 7.17 6.84 6.90 6.68 529,500
May 26, 2023 7.24 7.32 7.15 7.19 6.97 550,500
May 25, 2023 7.24 7.30 7.18 7.25 7.02 564,300
May 24, 2023 7.48 7.51 7.29 7.32 7.09 528,000
May 23, 2023 7.52 7.64 7.44 7.52 7.29 411,700
May 22, 2023 7.60 7.68 7.52 7.59 7.35 461,200
May 19, 2023 7.64 7.67 7.49 7.55 7.31 801,000
May 18, 2023 7.45 7.54 7.40 7.53 7.30 595,300
May 17, 2023 0.08 Dividend
May 17, 2023 7.38 7.54 7.31 7.49 7.26 617,500
May 16, 2023 7.52 7.59 7.34 7.34 7.03 664,100
May 15, 2023 7.63 7.68 7.56 7.61 7.29 579,100
May 12, 2023 7.63 7.70 7.50 7.59 7.27 561,700
May 11, 2023 7.61 7.68 7.52 7.58 7.26 629,600
May 10, 2023 7.97 7.98 7.57 7.74 7.42 967,600
May 9, 2023 7.75 8.03 7.75 7.90 7.57 514,500
May 8, 2023 7.86 8.07 7.71 7.79 7.46 676,300
May 5, 2023 7.55 7.78 7.55 7.71 7.39 475,200
May 4, 2023 7.37 7.63 7.37 7.43 7.12 627,300
May 3, 2023 7.54 7.68 7.48 7.48 7.17 628,500
May 2, 2023 7.67 7.72 7.44 7.58 7.26 585,300
May 1, 2023 7.81 7.89 7.69 7.72 7.40 472,100
Apr 28, 2023 7.78 7.85 7.69 7.78 7.46 1,507,500
Apr 27, 2023 7.84 7.86 7.68 7.81 7.48 632,100
Apr 26, 2023 7.96 8.01 7.80 7.87 7.54 410,600

Related Tickers

METCB Ramaco Resources, Inc.
11.37
+0.25%
 
METC Ramaco Resources, Inc.
16.15
+1.51%
 
ARCH Arch Resources, Inc.
165.96
+0.32%
 
AMR Alpha Metallurgical Resources, Inc.
344.32
+0.94%
 
HCC Warrior Met Coal, Inc.
69.03
-0.75%
 
STMRF Stanmore Resources Limited
2.2000
0.00%
 
CODQL Coronado Global Resources Inc.
0.7500
0.00%
 
BCB.AX Bowen Coking Coal Limited
0.0500
+6.38%
 
CRSXF Corsa Coal Corp.
0.2522
+7.22%
 
CRN.AX Coronado Global Resources Inc.
1.1750
+0.86%