NYSE - Delayed Quote
USD
SunCoke Energy, Inc. (SXC)
11.19
-0.14
(-1.24%)
At close: 4:00:03 PM EST
11.19
0.00
(0.00%)
After hours: 4:01:05 PM EST
Trade SXC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.37
11.60
11.14
11.19
11.19
1,514,980
Oct 30, 2026
10.81
11.36
10.71
11.33
11.33
1,318,900
Oct 29, 2026
10.59
11.10
10.59
11.03
11.03
1,372,800
Oct 28, 2026
10.60
10.65
9.98
10.63
10.63
1,593,900
Oct 27, 2026
10.82
11.12
10.38
10.59
10.59
1,766,800
Oct 26, 2026
10.04
10.07
9.72
9.81
9.81
792,900
Oct 23, 2026
9.69
10.02
9.59
10.01
10.01
821,600
Oct 22, 2026
9.82
9.90
9.68
9.71
9.71
757,000
Oct 21, 2026
9.76
9.93
9.74
9.89
9.89
778,000
Oct 20, 2026
10.14
10.19
9.81
9.81
9.81
881,000
Oct 19, 2026
10.44
10.47
10.24
10.32
10.32
706,700
Oct 16, 2026
10.25
10.61
10.21
10.25
10.25
670,000
Oct 15, 2026
10.14
10.29
10.01
10.18
10.18
955,600
Oct 14, 2026
10.16
10.22
9.95
10.13
10.13
1,380,200
Oct 13, 2026
10.18
10.25
10.04
10.22
10.22
1,005,500
Oct 12, 2026
9.95
10.12
9.89
10.06
10.06
893,800
Oct 9, 2026
9.82
10.07
9.75
9.94
9.94
717,700
Oct 8, 2026
9.79
10.06
9.70
9.75
9.75
1,122,200
Oct 7, 2026
9.96
9.96
9.68
9.83
9.83
1,160,300
Oct 6, 2026
9.99
10.15
9.76
10.04
10.04
1,233,100
Oct 5, 2026
9.93
10.12
9.86
9.94
9.94
1,450,200
Oct 2, 2026
9.86
9.98
9.80
9.90
9.90
967,600
Oct 1, 2026
9.36
9.80
9.13
9.74
9.74
1,184,700
Sep 30, 2026
9.40
9.68
9.37
9.43
9.43
1,172,500
Sep 29, 2026
9.55
9.59
9.29
9.33
9.33
984,400
Sep 28, 2026
9.49
9.64
9.42
9.64
9.64
1,349,600
Sep 25, 2026
9.70
9.70
9.42
9.57
9.57
1,005,200
Sep 24, 2026
9.90
10.02
9.67
9.75
9.75
1,136,800
Sep 23, 2026
9.78
10.02
9.70
9.95
9.95
891,400
Sep 22, 2026
9.51
9.90
9.48
9.83
9.83
830,100
Sep 21, 2026
9.49
9.56
9.39
9.50
9.50
639,500
Sep 18, 2026
9.64
9.64
9.26
9.49
9.49
2,149,500
Sep 17, 2026
9.71
9.81
9.54
9.66
9.66
882,500
Sep 16, 2026
9.54
9.72
9.40
9.61
9.61
788,900
Sep 15, 2026
9.59
9.63
9.27
9.46
9.46
1,040,400
Sep 14, 2026
9.90
9.98
9.52
9.54
9.54
765,400
Sep 11, 2026
10.14
10.22
9.89
10.02
10.02
975,000
Sep 10, 2026
10.18
10.24
10.04
10.13
10.13
723,800
Sep 9, 2026
10.34
10.43
10.14
10.19
10.19
921,400
Sep 8, 2026
10.36
10.49
10.18
10.23
10.23
631,700
Sep 4, 2026
10.18
10.42
10.18
10.33
10.33
466,200
Sep 3, 2026
10.66
10.66
10.02
10.19
10.19
922,400
Sep 2, 2026
10.24
10.68
10.24
10.57
10.57
850,100
Sep 1, 2026
10.33
10.33
10.10
10.21
10.21
1,062,000
Aug 31, 2026
10.31
10.45
10.20
10.33
10.33
944,400
Aug 28, 2026
10.32
10.40
10.11
10.16
10.16
877,600
Aug 27, 2026
9.71
10.32
9.68
10.28
10.28
1,275,600
Aug 26, 2026
9.68
9.88
9.58
9.82
9.82
2,219,700
Aug 25, 2026
9.64
9.89
9.50
9.76
9.76
1,366,000
Aug 24, 2026
9.75
9.93
9.61
9.61
9.61
1,171,500
Aug 21, 2026
9.57
9.90
9.54
9.69
9.69
790,200
Aug 20, 2026
9.29
9.48
9.18
9.40
9.40
919,000
Aug 19, 2026
9.25
9.52
9.19
9.46
9.46
1,662,600
Aug 18, 2026
9.33
9.38
9.03
9.14
9.14
975,700
Aug 17, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
9.29
9.52
9.04
9.51
9.51
971,300
Aug 14, 2026
9.31
9.47
9.31
9.36
9.24
1,025,700
Aug 13, 2026
9.31
9.61
9.15
9.29
9.17
1,357,500
Aug 12, 2026
9.29
9.45
9.19
9.44
9.32
2,272,200
Aug 11, 2026
9.44
9.55
9.23
9.26
9.14
1,096,100
Aug 10, 2026
9.37
9.54
9.27
9.41
9.29
985,500
Aug 7, 2026
9.49
9.59
9.34
9.39
9.27
1,331,600
Aug 6, 2026
9.69
9.92
9.51
9.60
9.48
2,265,700
Aug 5, 2026
8.98
9.65
8.95
9.62
9.50
1,895,500
Aug 4, 2026
8.38
8.93
8.35
8.87
8.76
2,957,400
Aug 3, 2026
8.49
8.51
7.96
8.41
8.30
2,372,400
Jul 31, 2026
8.63
8.76
8.24
8.48
8.37
2,661,000
Jul 30, 2026
9.38
9.38
7.47
8.45
8.34
4,851,400
Jul 29, 2026
9.19
9.44
8.73
9.36
9.24
3,494,400
Jul 28, 2026
9.01
9.36
8.95
9.18
9.06
1,750,000
Jul 27, 2026
8.97
9.05
8.79
9.02
8.90
1,871,500
Jul 24, 2026
9.00
9.09
8.88
8.92
8.81
1,231,300
Jul 23, 2026
8.83
9.09
8.76
8.99
8.87
1,507,000
Jul 22, 2026
8.61
8.76
8.53
8.70
8.59
999,100
Jul 21, 2026
8.39
8.66
8.39
8.61
8.50
1,303,700
Jul 20, 2026
8.47
8.53
8.27
8.36
8.25
1,078,300
Jul 17, 2026
8.35
8.50
8.23
8.37
8.26
947,600
Jul 16, 2026
8.58
8.65
8.38
8.45
8.34
1,559,800
Jul 15, 2026
8.62
8.74
8.41
8.55
8.44
1,125,700
Jul 14, 2026
8.46
8.63
8.46
8.57
8.46
770,100
Jul 13, 2026
8.31
8.51
8.31
8.42
8.31
957,400
Jul 10, 2026
8.09
8.27
8.05
8.22
8.11
1,475,800
Jul 9, 2026
8.17
8.17
7.92
8.10
8.00
1,060,100
Jul 8, 2026
7.88
8.21
7.87
8.14
8.04
1,037,000
Jul 7, 2026
7.89
7.99
7.70
7.91
7.81
1,055,700
Jul 6, 2026
7.75
7.99
7.73
7.90
7.80
990,900
Jul 2, 2026
7.83
8.05
7.68
7.82
7.72
814,000
Jul 1, 2026
7.95
8.14
7.77
7.78
7.68
1,145,900
Jun 30, 2026
8.21
8.26
8.03
8.05
7.95
1,194,000
Jun 29, 2026
8.36
8.46
8.16
8.17
8.07
1,300,000
Jun 26, 2026
8.35
8.51
8.25
8.39
8.28
3,224,400
Jun 25, 2026
8.14
8.41
8.05
8.41
8.30
1,135,600
Jun 24, 2026
8.24
8.37
8.04
8.15
8.05
1,430,500
Jun 23, 2026
8.23
8.53
8.23
8.37
8.26
1,498,700
Jun 22, 2026
8.57
8.64
8.37
8.37
8.26
1,201,800
Jun 18, 2026
8.88
8.89
8.54
8.64
8.53
2,363,400
Jun 17, 2026
9.01
9.09
8.73
8.73
8.62
1,616,400
Jun 16, 2026
9.21
9.25
8.69
8.95
8.84
1,825,300
Jun 15, 2026
9.46
9.53
9.17
9.21
9.09
1,353,900
Jun 12, 2026
9.45
9.71
9.44
9.59
9.47
957,500
Jun 11, 2026
9.25
9.46
9.15
9.45
9.33
1,098,000
Jun 10, 2026
9.01
9.29
8.93
9.11
8.99
1,330,900
Jun 9, 2026
9.16
9.24
8.84
8.98
8.86
1,322,600
Jun 8, 2026
9.21
9.23
8.98
9.11
8.99
1,268,400
Jun 5, 2026
9.37
9.47
9.04
9.08
8.96
1,125,000
Jun 4, 2026
9.28
9.59
9.16
9.44
9.32
1,286,400
Jun 3, 2026
9.50
9.51
9.23
9.34
9.22
1,349,100
Jun 2, 2026
9.33
9.74
9.30
9.60
9.48
1,652,800
Jun 1, 2026
9.06
9.42
9.01
9.40
9.28
1,148,500
May 29, 2026
9.15
9.25
8.82
9.01
8.89
4,192,200
May 28, 2026
9.10
9.30
8.95
9.25
9.13
1,690,300
May 27, 2026
8.86
9.19
8.73
9.11
8.99
1,997,600
May 26, 2026
8.50
8.95
8.40
8.87
8.76
2,146,800
May 22, 2026
8.15
8.51
8.12
8.40
8.29
1,920,700
May 21, 2026
7.93
8.20
7.86
8.09
7.99
1,774,400
May 20, 2026
7.82
7.94
7.80
7.88
7.78
1,418,900
May 19, 2026
7.83
7.96
7.66
7.75
7.65
1,572,400
May 18, 2026
7.69
7.84
7.56
7.75
7.65
1,695,100
May 15, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
7.65
7.81
7.55
7.62
7.52
1,975,100
May 14, 2026
7.80
8.10
7.59
7.91
7.69
2,452,600
May 13, 2026
7.68
7.83
7.55
7.78
7.56
3,091,400
May 12, 2026
7.40
7.60
7.35
7.53
7.32
1,657,100
May 11, 2026
7.34
7.55
7.26
7.47
7.26
1,486,900
May 8, 2026
7.30
7.40
7.26
7.32
7.12
1,160,400
May 7, 2026
7.26
7.39
7.21
7.32
7.12
1,880,500
May 6, 2026
7.08
7.28
7.04
7.25
7.05
1,939,800
May 5, 2026
6.90
7.13
6.84
7.10
6.90
1,241,600
May 4, 2026
7.01
7.02
6.74
6.90
6.71
1,329,400
May 1, 2026
6.79
6.99
6.66
6.97
6.78
1,488,300
Apr 30, 2026
6.53
6.88
6.02
6.82
6.63
2,499,800
Apr 29, 2026
6.77
6.84
6.63
6.69
6.50
1,107,500
Apr 28, 2026
6.63
6.76
6.54
6.74
6.55
1,275,300
Apr 27, 2026
6.56
6.70
6.51
6.58
6.40
1,490,400
Apr 24, 2026
6.34
6.56
6.28
6.51
6.33
1,166,100
Apr 23, 2026
6.60
6.64
6.36
6.37
6.19
768,100
Apr 22, 2026
6.60
6.64
6.50
6.59
6.41
1,295,100
Apr 21, 2026
6.46
6.69
6.46
6.56
6.38
1,318,200
Apr 20, 2026
6.20
6.43
6.19
6.40
6.22
995,300
Apr 17, 2026
6.21
6.30
6.08
6.26
6.09
1,303,800
Apr 16, 2026
6.31
6.35
6.23
6.27
6.10
1,442,000
Apr 15, 2026
6.15
6.28
6.10
6.26
6.09
852,400
Apr 14, 2026
6.31
6.36
6.13
6.17
6.00
896,200
Apr 13, 2026
6.28
6.39
6.22
6.33
6.15
995,500
Apr 10, 2026
6.29
6.47
6.26
6.26
6.09
893,000
Apr 9, 2026
6.43
6.54
6.13
6.23
6.06
1,589,300
Apr 8, 2026
6.45
6.48
6.33
6.45
6.27
1,189,100
Apr 7, 2026
6.43
6.51
6.36
6.41
6.23
1,102,700
Apr 6, 2026
6.55
6.58
6.38
6.42
6.24
837,500
Apr 2, 2026
6.41
6.62
6.37
6.56
6.38
895,600
Apr 1, 2026
6.48
6.61
6.35
6.38
6.20
1,297,700
Mar 31, 2026
6.62
6.69
6.42
6.51
6.33
1,339,500
Mar 30, 2026
6.71
6.72
6.53
6.58
6.40
1,091,300
Mar 27, 2026
6.63
6.72
6.58
6.64
6.46
1,256,000
Mar 26, 2026
6.65
6.78
6.59
6.62
6.44
1,398,000
Mar 25, 2026
6.61
6.72
6.54
6.69
6.50
1,730,300
Mar 24, 2026
6.12
6.68
6.10
6.55
6.37
1,937,500
Mar 23, 2026
6.11
6.32
5.99
6.06
5.89
3,003,800
Mar 20, 2026
6.32
6.32
6.01
6.01
5.84
17,493,500
Mar 19, 2026
5.92
6.37
5.92
6.23
6.06
2,399,800
Mar 18, 2026
5.84
6.05
5.77
6.05
5.88
1,794,600
Mar 17, 2026
5.84
5.93
5.75
5.89
5.73
1,832,100
Mar 16, 2026
6.00
6.03
5.75
5.82
5.66
2,352,800
Mar 13, 2026
6.21
6.26
5.84
6.02
5.85
1,883,000
Mar 12, 2026
6.02
6.20
5.91
6.19
6.02
2,615,500
Mar 11, 2026
5.86
6.12
5.78
6.04
5.87
2,154,100
Mar 10, 2026
5.80
6.03
5.73
5.87
5.71
2,144,600
Mar 9, 2026
5.70
5.90
5.56
5.84
5.68
3,086,100
Mar 6, 2026
6.14
6.22
5.82
5.92
5.76
1,618,200
Mar 5, 2026
6.28
6.34
6.18
6.27
6.10
2,273,100
Mar 4, 2026
6.10
6.49
5.99
6.39
6.21
2,020,800
Mar 3, 2026
5.90
6.14
5.82
6.01
5.84
1,833,700
Mar 2, 2026
5.62
6.12
5.52
6.10
5.93
2,137,000
Feb 27, 2026
5.77
5.80
5.62
5.70
5.54
1,998,400
Feb 26, 2026
5.80
5.80
5.52
5.67
5.51
2,948,800
Feb 25, 2026
5.82
5.89
5.75
5.79
5.63
1,735,600
Feb 24, 2026
5.85
5.96
5.67
5.75
5.59
1,699,800
Feb 23, 2026
6.15
6.20
5.88
5.88
5.72
2,246,400
Feb 20, 2026
6.38
6.41
6.06
6.22
6.05
2,691,000
Feb 19, 2026
6.82
6.83
6.25
6.43
6.25
2,594,400
Feb 18, 2026
6.99
7.03
6.77
6.82
6.63
1,878,100
Feb 17, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
6.89
7.39
6.54
6.88
6.69
2,431,200
Feb 13, 2026
8.02
8.14
7.92
7.99
7.65
1,350,900
Feb 12, 2026
8.32
8.43
7.99
8.15
7.80
1,132,200
Feb 11, 2026
8.42
8.42
8.15
8.35
8.00
927,700
Feb 10, 2026
8.43
8.52
8.22
8.23
7.88
1,152,900
Feb 9, 2026
8.25
8.53
8.14
8.47
8.11
740,200
Feb 6, 2026
8.12
8.35
8.12
8.27
7.92
1,157,600
Feb 5, 2026
8.11
8.23
7.98
8.04
7.70
1,016,300
Feb 4, 2026
8.21
8.33
8.07
8.22
7.87
1,104,000
Feb 3, 2026
8.01
8.21
7.97
8.10
7.76
955,900
Feb 2, 2026
7.75
7.98
7.71
7.90
7.57
775,400
Jan 30, 2026
7.71
7.97
7.71
7.86
7.53
1,045,400
Jan 29, 2026
7.98
8.02
7.66
7.94
7.60
1,113,700
Jan 28, 2026
8.11
8.16
7.81
7.82
7.49
1,266,700
Jan 27, 2026
7.80
8.10
7.80
8.08
7.74
663,900
Jan 26, 2026
8.27
8.27
7.84
7.86
7.53
908,700
Jan 23, 2026
8.21
8.28
8.12
8.18
7.83
658,300
Jan 22, 2026
8.11
8.31
8.11
8.17
7.82
882,600
Jan 21, 2026
7.92
8.08
7.90
8.07
7.73
880,500
Jan 20, 2026
7.82
7.91
7.73
7.81
7.48
920,200
Jan 16, 2026
8.03
8.15
7.80
7.91
7.57
1,052,900
Jan 15, 2026
8.19
8.33
8.10
8.25
7.90
1,223,000
Jan 14, 2026
8.10
8.24
8.06
8.21
7.86
866,200
Jan 13, 2026
8.03
8.12
7.92
8.09
7.75
976,400
Jan 12, 2026
8.00
8.08
7.88
8.00
7.66
854,600
Jan 9, 2026
7.78
7.96
7.72
7.96
7.62
809,700
Jan 8, 2026
7.51
7.83
7.51
7.75
7.42
755,100
Jan 7, 2026
7.81
7.86
7.47
7.61
7.29
1,005,700
Jan 6, 2026
7.53
7.93
7.52
7.87
7.54
2,053,400
Jan 5, 2026
7.33
7.60
7.33
7.57
7.25
1,188,100
Jan 2, 2026
7.26
7.39
7.20
7.33
7.02
1,047,100
Dec 31, 2025
7.18
7.23
7.08
7.20
6.89
852,800
Dec 30, 2025
7.23
7.28
7.20
7.22
6.91
1,100,300
Dec 29, 2025
7.07
7.23
7.07
7.15
6.85
808,100
Dec 26, 2025
7.21
7.21
7.11
7.20
6.89
541,400
Dec 24, 2025
7.12
7.18
7.09
7.16
6.86
346,000
Dec 23, 2025
7.18
7.24
7.14
7.14
6.84
1,026,400
Dec 22, 2025
7.20
7.33
7.13
7.15
6.85
1,486,100
Dec 19, 2025
7.09
7.26
7.09
7.17
6.87
5,077,400
Dec 18, 2025
7.16
7.38
7.13
7.17
6.87
1,359,400
Dec 17, 2025
6.99
7.20
6.98
7.16
6.86
1,134,000
Dec 16, 2025
7.02
7.12
6.92
6.97
6.67
1,072,400
Dec 15, 2025
7.29
7.30
6.97
7.01
6.71
1,181,700
Dec 12, 2025
7.32
7.42
7.19
7.27
6.96
1,180,100
Dec 11, 2025
7.05
7.31
7.05
7.30
6.99
1,143,300
Dec 10, 2025
6.97
7.10
6.90
7.09
6.79
2,479,900
Dec 9, 2025
6.76
7.01
6.75
6.98
6.68
945,700
Dec 8, 2025
6.83
6.91
6.77
6.85
6.56
1,078,800
Dec 5, 2025
6.75
6.92
6.73
6.80
6.51
1,103,800
Dec 4, 2025
6.82
6.86
6.73
6.76
6.47
949,000
Dec 3, 2025
6.52
6.90
6.52
6.88
6.59
1,205,700
Dec 2, 2025
6.45
6.56
6.45
6.53
6.25
1,095,000
Dec 1, 2025
6.52
6.63
6.44
6.44
6.17
1,024,700
Nov 28, 2025
6.49
6.54
6.46
6.52
6.24
618,000
Nov 26, 2025
6.48
6.60
6.48
6.48
6.21
1,409,400
Nov 25, 2025
6.31
6.49
6.30
6.49
6.21
1,107,000
Nov 24, 2025
6.42
6.43
6.24
6.29
6.02
1,872,700
Nov 21, 2025
6.29
6.89
6.25
6.49
6.21
3,137,800
Nov 20, 2025
6.44
6.50
6.31
6.32
6.05
1,507,200
Nov 19, 2025
6.33
6.44
6.28
6.37
6.10
1,287,700
Nov 18, 2025
6.32
6.41
6.25
6.37
6.10
1,134,400
Nov 17, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
6.64
6.68
6.40
6.41
6.14
1,281,500
Nov 14, 2025
6.68
6.77
6.59
6.75
6.35
1,271,200
Nov 13, 2025
6.93
7.04
6.69
6.76
6.36
1,200,700
Nov 12, 2025
6.81
6.95
6.81
6.89
6.48
1,271,500
Nov 11, 2025
6.91
6.92
6.81
6.81
6.41
991,900
Nov 10, 2025
6.89
6.94
6.73
6.88
6.47
1,715,400
Nov 7, 2025
6.63
6.90
6.57
6.77
6.37
2,469,800
Nov 6, 2025
6.93
7.01
6.62
6.64
6.25
1,787,000
Nov 5, 2025
6.89
7.10
6.82
6.95
6.54
1,165,600
Nov 4, 2025
7.93
8.07
6.77
6.83
6.42
3,014,600
Nov 3, 2025
8.02
8.29
7.87
8.24
7.75
2,041,100
