SXC
SunCoke Energy (SXC)
NYSE
$9.39+$0.04 (+0.48%)
Price as of Jun 03, 2026 7:32 PM EDT
  • $764.5M
    Market Cap
  • 20.82%
    1-Year Change
  • Coking Coal
    Industry
  • 1 Month
    +35.36%
    Low Price$6.90
    High Price$9.60
  • 3 Months
    +48.96%
    Low Price$5.82
    High Price$9.60
  • 1 Year
    +13.35%
    Low Price$5.67
    High Price$9.60
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
9.50
9.51
9.23
9.34
-2.71%
1,349,218
06/02/2026
9.33
9.74
9.30
9.60
+2.13%
1,653,072
06/01/2026
9.06
9.42
9.01
9.40
+4.33%
1,148,517
05/29/2026
9.15
9.25
8.82
9.01
-2.59%
4,193,011
05/28/2026
9.10
9.30
8.95
9.25
+1.54%
1,690,323
05/27/2026
8.86
9.19
8.73
9.11
+2.71%
1,997,614
05/26/2026
8.50
8.95
8.40
8.87
+5.60%
2,146,858
05/22/2026
8.15
8.51
8.12
8.40
+3.83%
1,920,694
05/21/2026
7.93
8.20
7.86
8.09
+2.66%
1,774,506
05/20/2026
7.82
7.94
7.80
7.88
+1.68%
1,418,970
05/19/2026
7.83
7.96
7.66
7.75
0.00%
1,572,360
05/18/2026
7.69
7.84
7.56
7.75
+1.71%
1,695,133
05/15/2026
7.65
7.81
7.55
7.62
-2.18%
1,975,500
05/15/2026
$0.12 Dividend
05/14/2026
7.68
7.98
7.47
7.79
+1.67%
2,452,927
05/13/2026
7.56
7.71
7.44
7.66
+3.32%
3,091,756
05/12/2026
7.29
7.48
7.24
7.42
+0.80%
1,657,100
05/11/2026
7.23
7.44
7.15
7.36
+2.05%
1,486,862
05/08/2026
7.19
7.29
7.14
7.21
0.00%
1,160,400
05/07/2026
7.15
7.27
7.10
7.21
+0.97%
1,880,515
05/06/2026
6.97
7.17
6.93
7.14
+2.11%
1,939,848
05/05/2026
6.80
7.02
6.74
6.99
+2.90%
1,241,567
05/04/2026
6.90
6.91
6.64
6.80
-1.00%
1,329,417
05/01/2026
6.69
6.88
6.56
6.86
+2.20%
1,488,266
04/30/2026
6.43
6.77
5.93
6.72
+1.94%
2,499,769
04/30/2026
-$0.05 Earnings
04/29/2026
6.67
6.74
6.53
6.59
-0.74%
1,107,804
04/28/2026
6.53
6.66
6.44
6.64
+2.43%
1,275,318
04/27/2026
6.46
6.60
6.41
6.48
+1.08%
1,490,404
04/24/2026
6.24
6.46
6.18
6.41
+2.20%
1,166,109
04/23/2026
6.50
6.54
6.26
6.27
-3.34%
768,068
04/22/2026
6.50
6.54
6.40
6.49
+0.46%
1,295,072
04/21/2026
6.36
6.58
6.36
6.46
+2.50%
1,318,004
04/20/2026
6.11
6.33
6.10
6.30
+2.24%
995,262
04/17/2026
6.12
6.20
5.99
6.17
-0.16%
1,303,842
04/16/2026
6.21
6.25
6.13
6.17
+0.16%
1,442,003
04/15/2026
6.06
6.18
6.00
6.17
+1.46%
852,404
04/14/2026
6.21
6.26
6.03
6.08
-2.53%
896,152
04/13/2026
6.18
6.29
6.13
6.23
+1.12%
995,479
04/10/2026
6.19
6.37
6.17
6.17
+0.48%
893,168
04/09/2026
6.33
6.44
6.04
6.14
-3.41%
1,589,270
04/08/2026
6.35
6.38
6.23
6.35
+0.62%
1,189,116
04/07/2026
6.33
6.41
6.26
6.31
-0.16%
1,102,689
04/06/2026
6.45
6.48
6.28
6.32
-2.13%
837,520
04/02/2026
6.31
6.51
6.27
6.46
+2.82%
895,903
04/01/2026
6.38
6.50
6.25
6.28
-2.00%
1,297,679
03/31/2026
6.52
6.59
6.32
6.41
-1.06%
1,339,459
03/30/2026
6.61
6.62
6.43
6.48
-0.90%
1,091,395
03/27/2026
6.53
6.61
6.48
6.54
+0.30%
1,255,960
03/26/2026
6.55
6.67
6.49
6.52
-1.05%
1,398,231
03/25/2026
6.51
6.62
6.44
6.59
+2.14%
1,730,261
03/24/2026
6.03
6.57
6.01
6.45
+8.09%
1,937,538
03/23/2026
6.02
6.22
5.90
5.97
+0.83%
3,003,837
03/20/2026
6.22
6.22
5.92
5.92
-3.53%
17,493,699
03/19/2026
5.83
6.28
5.83
6.14
+2.98%
2,399,814
03/18/2026
5.75
5.96
5.68
5.96
+2.72%
1,794,636
03/17/2026
5.75
5.84
5.66
5.80
+1.20%
1,832,329
03/16/2026
5.91
5.94
5.66
5.73
-3.32%
2,352,857
03/13/2026
6.12
6.17
5.75
5.93
-2.75%
1,882,961
03/12/2026
5.93
6.11
5.82
6.10
+2.48%
2,615,536
03/11/2026
5.77
6.02
5.69
5.95
+2.90%
2,154,253
03/10/2026
5.71
5.94
5.64
5.78
+0.51%
2,144,613
03/09/2026
5.61
5.81
5.47
5.75
-1.35%
3,086,146
03/06/2026
6.05
6.13
5.73
5.83
-5.58%
1,618,168
03/05/2026
6.18
6.24
6.09
6.17
-1.88%
2,273,105
03/04/2026
6.01
6.39
5.89
6.29
+6.32%
2,020,774
03/03/2026
5.81
6.05
5.73
5.92
-1.48%
1,833,728
03/02/2026
5.53
6.02
5.44
6.01
+7.02%
2,137,070
02/27/2026
5.68
5.71
5.53
5.61
+0.53%
1,998,490
02/26/2026
5.71
5.71
5.43
5.58
-2.07%
2,948,849
02/25/2026
5.73
5.80
5.66
5.70
+0.70%
1,735,637
02/24/2026
5.76
5.87
5.58
5.66
-2.21%
1,699,796
02/23/2026
6.06
6.10
5.79
5.79
-5.47%
2,246,489
02/20/2026
6.28
6.31
5.96
6.13
-3.27%
2,691,123
02/19/2026
6.72
6.73
6.16
6.33
-5.72%
2,594,381
02/18/2026
6.88
6.92
6.67
6.72
-0.87%
1,878,070
02/17/2026
6.79
7.28
6.44
6.78
-12.58%
2,431,214
02/17/2026
$0.12 Dividend
02/17/2026
-$1.00 Earnings
02/13/2026
7.78
7.89
7.68
7.75
-1.96%
1,350,901
02/12/2026
8.07
8.18
7.75
7.91
-2.40%
1,132,205
02/11/2026
8.17
8.17
7.91
8.10
+1.46%
927,733
02/10/2026
8.18
8.26
7.97
7.98
-2.83%
1,152,947
02/09/2026
8.00
8.27
7.90
8.22
+2.42%
740,223
02/06/2026
7.88
8.10
7.88
8.02
+2.86%
1,157,612
02/05/2026
7.87
7.98
7.74
7.80
-2.19%
1,016,339
02/04/2026
7.96
8.08
7.82
7.97
+1.48%
1,104,000
02/03/2026
7.77
7.96
7.73
7.86
+2.53%
955,981
02/02/2026
7.52
7.74
7.47
7.66
+0.51%
775,408
01/30/2026
7.48
7.73
7.48
7.62
-1.01%
1,045,384
01/29/2026
7.74
7.78
7.43
7.70
+1.53%
1,113,749
01/28/2026
7.87
7.92
7.57
7.59
-3.22%
1,266,696
01/27/2026
7.57
7.85
7.57
7.84
+2.80%
664,045
01/26/2026
8.02
8.02
7.60
7.62
-3.91%
908,765
01/23/2026
7.96
8.03
7.87
7.93
+0.12%
658,331
01/22/2026
7.87
8.06
7.87
7.93
+1.24%
882,725
01/21/2026
7.68
7.84
7.66
7.83
+3.33%
880,482
01/20/2026
7.59
7.67
7.49
7.58
-1.26%
920,173
01/16/2026
7.79
7.91
7.56
7.67
-4.12%
1,052,866
01/15/2026
7.94
8.08
7.86
8.00
+0.49%
1,223,029