Skip to main content
SXC logo

SunCoke Energy, Inc.

SXCNYSEMaterialsCoking Coal

$10.25Today:- (-)1Y +26.62%

As of Oct 16, 2026 close

Market cap
$873.44M
P/E (TTM)
-
Forward P/E
-
Dividend yield
4.72%
52-week range
$5.52$10.68
Volume (live)
-
Avg. volume (3M)
950.68K

SunCoke Energy (SXC) Historical Stock Prices

Analyze SunCoke Energy (SXC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SunCoke Energy (SXC) Interactive Price Chart

Interactive historical price chart showing SunCoke Energy stock price movements and trends across multiple time periods.

Loading chart...

SXC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SXC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.2510.6110.2110.2510.25643.98K
Oct 15, 202610.1410.2910.0110.1810.18917.52K
Oct 14, 202610.1610.229.9510.1310.131.36M
Oct 13, 202610.1810.2410.0410.2210.221.01M
Oct 12, 20269.9510.129.8810.0610.06881.37K
Oct 9, 20269.8210.079.759.949.94717.74K
Oct 8, 20269.7910.059.709.759.751.12M
Oct 7, 20269.969.969.689.839.831.16M
Oct 6, 20269.9910.159.7610.0410.041.22M
Oct 5, 20269.9310.129.869.949.941.15M
Oct 2, 20269.869.989.799.909.90961.62K
Oct 1, 20269.369.799.139.749.741.18M
Sep 30, 20269.409.689.379.439.43963.33K
Sep 29, 20269.559.599.299.339.33926.24K
Sep 28, 20269.499.649.429.649.64872.72K
Sep 25, 20269.709.709.419.579.57984.00K
Sep 24, 20269.9010.029.679.759.751.14M
Sep 23, 20269.7810.029.709.959.95884.60K
Sep 22, 20269.519.899.489.839.83829.36K
Sep 21, 20269.499.559.399.509.50601.70K
Sep 18, 20269.649.649.269.499.492.14M
Sep 17, 20269.719.809.549.669.66880.40K
Sep 16, 20269.549.719.399.619.61773.50K
Sep 15, 20269.599.639.279.469.46850.32K
Sep 14, 20269.909.989.529.549.54703.54K
Sep 11, 202610.1410.229.8910.0210.02968.11K
Sep 10, 202610.1810.2410.0410.1310.13708.56K
Sep 9, 202610.3410.4310.1310.1910.19897.02K
Sep 8, 202610.3610.4910.1810.2310.23630.94K
Sep 4, 202610.1810.4210.1810.3310.33460.27K
Sep 3, 202610.6610.6610.0210.1910.19922.39K
Sep 2, 202610.2410.6810.2410.5710.57831.13K
Sep 1, 202610.3310.3310.1010.2110.211.06M
Aug 31, 202610.3110.4510.2010.3310.33864.53K
Aug 28, 202610.3210.4010.1110.1610.16860.54K
Aug 27, 20269.7110.319.6810.2810.281.25M
Aug 26, 20269.689.889.589.829.822.21M
Aug 25, 20269.649.889.509.769.761.36M
Aug 24, 20269.759.939.619.619.611.16M
Aug 21, 20269.579.909.549.699.69776.81K
Aug 20, 20269.299.489.189.409.40756.63K
Aug 19, 20269.259.529.199.469.461.24M
Aug 18, 20269.339.389.039.149.14975.66K
Aug 17, 20269.299.529.049.519.51971.29K
Aug 14, 20269.319.479.319.369.241.03M
Aug 13, 20269.319.619.149.299.171.36M
Aug 12, 20269.299.459.199.449.322.27M
Aug 11, 20269.449.549.239.269.141.10M
Aug 10, 20269.379.549.279.419.29985.55K
Aug 7, 20269.499.599.349.399.271.33M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.