5 DAY PERFORMANCE
-16.21%
1 MONTH PERFORMANCE
-9.03%
3 MONTH PERFORMANCE
-29.38%
6 MONTH PERFORMANCE
-12.05%
YEAR-TO-DATE PERFORMANCE
-18.89%
1 YEAR PERFORMANCE
-34.38%
SunCoke Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.07 | $7.26 (2.62%) | $7.28 | $7.04 | 1.02 M | $620.17 M |
| 05/05/2026 | $6.90 | $7.10 (2.9%) | $7.13 | $6.84 | 1.24 M | $607.76 M |
| 05/04/2026 | $7.01 | $6.90 (-1.57%) | $7.02 | $6.74 | 1.33 M | $590.64 M |
| 05/01/2026 | $6.79 | $6.97 (2.65%) | $6.99 | $6.66 | 1.49 M | $596.63 M |
| 04/30/2026 | $6.53 | $6.82 (4.44%) | $6.88 | $6.02 | 2.50 M | $583.79 M |
| 04/29/2026 | $6.77 | $6.69 (-1.18%) | $6.84 | $6.63 | 1.11 M | $572.66 M |
| 04/28/2026 | $6.63 | $6.74 (1.66%) | $6.76 | $6.54 | 1.28 M | $576.94 M |
| 04/27/2026 | $6.56 | $6.58 (0.3%) | $6.70 | $6.51 | 1.49 M | $563.25 M |
| 04/24/2026 | $6.34 | $6.51 (2.68%) | $6.56 | $6.28 | 1.17 M | $557.26 M |
| 04/23/2026 | $6.60 | $6.37 (-3.48%) | $6.64 | $6.36 | 768.10 K | $545.27 M |
| 04/22/2026 | $6.60 | $6.59 (-0.15%) | $6.64 | $6.50 | 1.30 M | $564.10 M |
| 04/21/2026 | $6.46 | $6.56 (1.55%) | $6.69 | $6.46 | 1.32 M | $561.54 M |
| 04/20/2026 | $6.20 | $6.40 (3.23%) | $6.43 | $6.19 | 995.30 K | $547.84 M |
| 04/17/2026 | $6.21 | $6.26 (0.81%) | $6.30 | $6.08 | 1.30 M | $535.86 M |
| 04/16/2026 | $6.31 | $6.27 (-0.63%) | $6.35 | $6.23 | 1.44 M | $536.71 M |
| 04/15/2026 | $6.15 | $6.26 (1.79%) | $6.28 | $6.10 | 852.40 K | $535.86 M |
| 04/14/2026 | $6.31 | $6.17 (-2.22%) | $6.36 | $6.13 | 896.20 K | $528.15 M |
| 04/13/2026 | $6.28 | $6.33 (0.8%) | $6.39 | $6.22 | 995.50 K | $541.85 M |
| 04/10/2026 | $6.29 | $6.26 (-0.48%) | $6.47 | $6.26 | 893.17 K | $535.86 M |
| 04/09/2026 | $6.43 | $6.23 (-3.11%) | $6.54 | $6.13 | 1.59 M | $533.29 M |
| 04/08/2026 | $6.45 | $6.45 (0%) | $6.48 | $6.33 | 1.19 M | $552.12 M |
| 04/07/2026 | $6.43 | $6.41 (-0.31%) | $6.51 | $6.36 | 1.10 M | $548.70 M |
| 04/06/2026 | $6.55 | $6.42 (-1.98%) | $6.58 | $6.38 | 837.52 K | $549.55 M |
| 04/02/2026 | $6.41 | $6.56 (2.34%) | $6.62 | $6.37 | 895.90 K | $561.54 M |
| 04/01/2026 | $6.48 | $6.38 (-1.54%) | $6.61 | $6.35 | 1.30 M | $546.13 M |
| 03/31/2026 | $6.62 | $6.51 (-1.66%) | $6.69 | $6.42 | 1.34 M | $557.26 M |
| 03/30/2026 | $6.71 | $6.58 (-1.94%) | $6.72 | $6.53 | 1.09 M | $563.25 M |
| 03/27/2026 | $6.63 | $6.64 (0.15%) | $6.72 | $6.58 | 1.26 M | $568.38 M |
| 03/26/2026 | $6.65 | $6.62 (-0.45%) | $6.78 | $6.59 | 1.40 M | $566.67 M |
| 03/25/2026 | $6.61 | $6.69 (1.21%) | $6.72 | $6.54 | 1.73 M | $572.66 M |
| 03/24/2026 | $6.12 | $6.55 (7.03%) | $6.68 | $6.10 | 1.94 M | $560.68 M |
| 03/23/2026 | $6.11 | $6.06 (-0.82%) | $6.32 | $5.99 | 3.00 M | $518.74 M |
| 03/20/2026 | $6.32 | $6.01 (-4.91%) | $6.32 | $6.01 | 17.49 M | $514.46 M |
| 03/19/2026 | $5.92 | $6.23 (5.24%) | $6.37 | $5.92 | 2.40 M | $533.29 M |
| 03/18/2026 | $5.84 | $6.05 (3.6%) | $6.05 | $5.77 | 1.79 M | $517.88 M |
| 03/17/2026 | $5.84 | $5.89 (0.86%) | $5.93 | $5.75 | 1.83 M | $504.18 M |
| 03/16/2026 | $6.00 | $5.82 (-3%) | $6.03 | $5.75 | 2.35 M | $498.19 M |
| 03/13/2026 | $6.21 | $6.02 (-3.06%) | $6.26 | $5.84 | 1.88 M | $515.31 M |
| 03/12/2026 | $6.02 | $6.19 (2.82%) | $6.20 | $5.91 | 2.62 M | $529.86 M |
| 03/11/2026 | $5.86 | $6.04 (3.07%) | $6.12 | $5.78 | 2.15 M | $517.02 M |
| 03/10/2026 | $5.80 | $5.87 (1.21%) | $6.03 | $5.73 | 2.14 M | $502.47 M |
| 03/09/2026 | $5.70 | $5.84 (2.46%) | $5.90 | $5.56 | 3.09 M | $499.90 M |
| 03/06/2026 | $6.14 | $5.92 (-3.58%) | $6.22 | $5.82 | 1.62 M | $506.75 M |
| 03/05/2026 | $6.28 | $6.27 (-0.16%) | $6.34 | $6.18 | 2.27 M | $536.71 M |
| 03/04/2026 | $6.10 | $6.39 (4.75%) | $6.49 | $5.99 | 2.02 M | $546.98 M |
| 03/03/2026 | $5.90 | $6.01 (1.86%) | $6.14 | $5.82 | 1.83 M | $514.46 M |
| 03/02/2026 | $5.62 | $6.10 (8.54%) | $6.12 | $5.52 | 2.14 M | $522.16 M |
| 02/27/2026 | $5.77 | $5.70 (-1.21%) | $5.80 | $5.62 | 2.00 M | $487.92 M |
| 02/26/2026 | $5.80 | $5.67 (-2.24%) | $5.80 | $5.52 | 2.95 M | $485.35 M |
| 02/25/2026 | $5.82 | $5.79 (-0.52%) | $5.89 | $5.75 | 1.74 M | $495.62 M |
| 02/24/2026 | $5.85 | $5.75 (-1.71%) | $5.96 | $5.67 | 1.70 M | $492.20 M |
| 02/23/2026 | $6.15 | $5.88 (-4.39%) | $6.20 | $5.88 | 2.25 M | $503.33 M |
| 02/20/2026 | $6.38 | $6.22 (-2.51%) | $6.41 | $6.06 | 2.69 M | $532.43 M |
| 02/19/2026 | $6.82 | $6.43 (-5.72%) | $6.83 | $6.25 | 2.59 M | $550.41 M |
| 02/18/2026 | $6.99 | $6.82 (-2.43%) | $7.03 | $6.77 | 1.88 M | $583.79 M |
| 02/17/2026 | $6.89 | $6.88 (-0.15%) | $7.39 | $6.54 | 2.43 M | $588.93 M |
| 02/13/2026 | $8.02 | $7.99 (-0.37%) | $8.14 | $7.92 | 1.35 M | $683.94 M |
| 02/12/2026 | $8.32 | $8.15 (-2.04%) | $8.43 | $7.99 | 1.13 M | $697.64 M |
| 02/11/2026 | $8.42 | $8.35 (-0.83%) | $8.42 | $8.15 | 927.73 K | $714.76 M |
| 02/10/2026 | $8.43 | $8.23 (-2.37%) | $8.52 | $8.22 | 1.15 M | $704.49 M |
| 02/09/2026 | $8.25 | $8.47 (2.67%) | $8.53 | $8.14 | 740.22 K | $725.03 M |
| 02/06/2026 | $8.12 | $8.27 (1.85%) | $8.35 | $8.12 | 1.16 M | $707.91 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.
