5 DAY PERFORMANCE
-31.13%
1 MONTH PERFORMANCE
-26.08%
3 MONTH PERFORMANCE
-19.45%
6 MONTH PERFORMANCE
-29.38%
YEAR-TO-DATE PERFORMANCE
-18.89%
1 YEAR PERFORMANCE
-19.67%
SunCoke Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.66 | $9.60 (-0.57%) | $9.92 | $9.51 | 2.24 M | $819.19 M |
| 08/05/2026 | $8.98 | $9.62 (7.13%) | $9.65 | $8.95 | 1.90 M | $823.47 M |
| 08/04/2026 | $8.38 | $8.87 (5.85%) | $8.93 | $8.35 | 2.96 M | $759.27 M |
| 08/03/2026 | $8.49 | $8.41 (-0.94%) | $8.51 | $7.96 | 2.37 M | $719.90 M |
| 07/31/2026 | $8.63 | $8.48 (-1.74%) | $8.76 | $8.24 | 2.66 M | $725.89 M |
| 07/30/2026 | $9.38 | $8.45 (-9.91%) | $9.38 | $7.47 | 4.85 M | $723.32 M |
| 07/29/2026 | $9.19 | $9.36 (1.85%) | $9.44 | $8.73 | 3.50 M | $801.22 M |
| 07/28/2026 | $9.01 | $9.18 (1.89%) | $9.36 | $8.95 | 1.75 M | $785.81 M |
| 07/27/2026 | $8.97 | $9.02 (0.56%) | $9.05 | $8.79 | 1.87 M | $772.11 M |
| 07/24/2026 | $9.00 | $8.92 (-0.89%) | $9.09 | $8.88 | 1.23 M | $763.55 M |
| 07/23/2026 | $8.83 | $8.99 (1.81%) | $9.09 | $8.76 | 1.51 M | $769.54 M |
| 07/22/2026 | $8.61 | $8.70 (1.05%) | $8.76 | $8.53 | 999.10 K | $744.72 M |
| 07/21/2026 | $8.39 | $8.61 (2.62%) | $8.66 | $8.39 | 1.30 M | $737.02 M |
| 07/20/2026 | $8.47 | $8.36 (-1.3%) | $8.53 | $8.27 | 1.08 M | $715.62 M |
| 07/17/2026 | $8.35 | $8.37 (0.24%) | $8.50 | $8.23 | 947.62 K | $716.47 M |
| 07/16/2026 | $8.58 | $8.45 (-1.52%) | $8.65 | $8.38 | 1.56 M | $723.32 M |
| 07/15/2026 | $8.62 | $8.55 (-0.81%) | $8.74 | $8.40 | 1.13 M | $731.88 M |
| 07/14/2026 | $8.46 | $8.57 (1.3%) | $8.63 | $8.46 | 770.13 K | $733.59 M |
| 07/13/2026 | $8.31 | $8.42 (1.32%) | $8.51 | $8.31 | 957.40 K | $720.75 M |
| 07/10/2026 | $8.09 | $8.22 (1.61%) | $8.27 | $8.05 | 1.48 M | $703.63 M |
| 07/09/2026 | $8.17 | $8.10 (-0.86%) | $8.17 | $7.92 | 1.06 M | $693.36 M |
| 07/08/2026 | $7.88 | $8.14 (3.3%) | $8.21 | $7.87 | 1.04 M | $696.78 M |
| 07/07/2026 | $7.89 | $7.91 (0.25%) | $7.99 | $7.70 | 1.06 M | $677.10 M |
| 07/06/2026 | $7.75 | $7.90 (1.94%) | $7.99 | $7.73 | 990.90 K | $676.24 M |
| 07/02/2026 | $7.83 | $7.82 (-0.13%) | $8.05 | $7.68 | 814.00 K | $669.39 M |
| 07/01/2026 | $7.95 | $7.78 (-2.14%) | $8.14 | $7.77 | 1.15 M | $665.97 M |
| 06/30/2026 | $8.21 | $8.05 (-1.95%) | $8.26 | $8.03 | 1.19 M | $689.08 M |
| 06/29/2026 | $8.36 | $8.17 (-2.27%) | $8.46 | $8.16 | 1.30 M | $699.35 M |
| 06/26/2026 | $8.35 | $8.39 (0.48%) | $8.51 | $8.24 | 3.22 M | $718.18 M |
| 06/25/2026 | $8.14 | $8.41 (3.32%) | $8.41 | $8.05 | 1.14 M | $719.90 M |
| 06/24/2026 | $8.24 | $8.15 (-1.09%) | $8.37 | $8.04 | 1.43 M | $697.64 M |
| 06/23/2026 | $8.23 | $8.37 (1.7%) | $8.53 | $8.23 | 1.50 M | $716.47 M |
| 06/22/2026 | $8.57 | $8.37 (-2.33%) | $8.64 | $8.37 | 1.20 M | $716.47 M |
| 06/18/2026 | $8.88 | $8.64 (-2.7%) | $8.89 | $8.54 | 2.36 M | $739.58 M |
| 06/17/2026 | $9.01 | $8.73 (-3.11%) | $9.09 | $8.73 | 1.62 M | $747.29 M |
| 06/16/2026 | $9.21 | $8.95 (-2.82%) | $9.25 | $8.69 | 1.83 M | $766.12 M |
| 06/15/2026 | $9.46 | $9.21 (-2.64%) | $9.53 | $9.16 | 1.35 M | $788.38 M |
| 06/12/2026 | $9.45 | $9.59 (1.48%) | $9.71 | $9.44 | 957.50 K | $820.90 M |
| 06/11/2026 | $9.25 | $9.45 (2.16%) | $9.46 | $9.15 | 1.10 M | $808.92 M |
| 06/10/2026 | $9.01 | $9.11 (1.11%) | $9.29 | $8.93 | 1.33 M | $779.82 M |
| 06/09/2026 | $9.16 | $8.98 (-1.97%) | $9.24 | $8.84 | 1.32 M | $768.69 M |
| 06/08/2026 | $9.21 | $9.11 (-1.09%) | $9.23 | $8.98 | 1.27 M | $779.82 M |
| 06/05/2026 | $9.37 | $9.08 (-3.09%) | $9.47 | $9.04 | 1.13 M | $777.25 M |
| 06/04/2026 | $9.28 | $9.44 (1.72%) | $9.59 | $9.16 | 1.29 M | $808.06 M |
| 06/03/2026 | $9.50 | $9.34 (-1.68%) | $9.51 | $9.23 | 1.35 M | $799.50 M |
| 06/02/2026 | $9.33 | $9.60 (2.89%) | $9.74 | $9.30 | 1.65 M | $821.76 M |
| 06/01/2026 | $9.06 | $9.40 (3.75%) | $9.42 | $9.01 | 1.15 M | $804.64 M |
| 05/29/2026 | $9.15 | $9.01 (-1.53%) | $9.25 | $8.82 | 4.19 M | $771.26 M |
| 05/28/2026 | $9.10 | $9.25 (1.65%) | $9.30 | $8.95 | 1.69 M | $791.80 M |
| 05/27/2026 | $8.86 | $9.11 (2.82%) | $9.19 | $8.73 | 2.00 M | $779.82 M |
| 05/26/2026 | $8.50 | $8.87 (4.35%) | $8.95 | $8.40 | 2.15 M | $759.27 M |
| 05/22/2026 | $8.15 | $8.40 (3.07%) | $8.51 | $8.12 | 1.92 M | $719.04 M |
| 05/21/2026 | $7.93 | $8.09 (2.02%) | $8.20 | $7.86 | 1.77 M | $692.50 M |
| 05/20/2026 | $7.82 | $7.88 (0.77%) | $7.94 | $7.80 | 1.42 M | $674.53 M |
| 05/19/2026 | $7.83 | $7.75 (-1.02%) | $7.96 | $7.66 | 1.57 M | $663.40 M |
| 05/18/2026 | $7.69 | $7.75 (0.78%) | $7.84 | $7.56 | 1.70 M | $663.40 M |
| 05/15/2026 | $7.65 | $7.62 (-0.39%) | $7.81 | $7.55 | 1.98 M | $652.27 M |
| 05/14/2026 | $7.80 | $7.91 (1.41%) | $8.10 | $7.59 | 2.45 M | $677.10 M |
| 05/13/2026 | $7.68 | $7.78 (1.3%) | $7.83 | $7.55 | 3.09 M | $665.97 M |
| 05/12/2026 | $7.40 | $7.53 (1.76%) | $7.60 | $7.35 | 1.66 M | $644.57 M |
| 05/11/2026 | $7.34 | $7.47 (1.77%) | $7.55 | $7.26 | 1.49 M | $639.43 M |
| 05/08/2026 | $7.30 | $7.32 (0.27%) | $7.40 | $7.26 | 1.16 M | $626.59 M |
| 05/07/2026 | $7.26 | $7.32 (0.83%) | $7.39 | $7.21 | 1.88 M | $626.59 M |
| 05/06/2026 | $7.08 | $7.25 (2.4%) | $7.28 | $7.04 | 1.94 M | $620.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
