5 DAY PERFORMANCE
+29.10%
1 MONTH PERFORMANCE
+24.52%
3 MONTH PERFORMANCE
+6.98%
6 MONTH PERFORMANCE
+2.31%
YEAR-TO-DATE PERFORMANCE
-21.21%
1 YEAR PERFORMANCE
-30.84%
SunCoke Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.75 | $6.80 (0.74%) | $6.92 | $6.73 | 1.10 M | $581.40 M |
| 12/04/2025 | $6.82 | $6.76 (-0.88%) | $6.86 | $6.73 | 949.00 K | $577.98 M |
| 12/03/2025 | $6.52 | $6.88 (5.52%) | $6.90 | $6.52 | 1.21 M | $588.24 M |
| 12/02/2025 | $6.45 | $6.53 (1.24%) | $6.56 | $6.45 | 1.10 M | $558.32 M |
| 12/01/2025 | $6.52 | $6.44 (-1.23%) | $6.63 | $6.44 | 1.02 M | $550.62 M |
| 11/28/2025 | $6.49 | $6.52 (0.46%) | $6.54 | $6.46 | 618.04 K | $557.46 M |
| 11/26/2025 | $6.48 | $6.48 (0%) | $6.60 | $6.48 | 1.41 M | $554.04 M |
| 11/25/2025 | $6.31 | $6.49 (2.85%) | $6.49 | $6.30 | 1.11 M | $554.90 M |
| 11/24/2025 | $6.42 | $6.29 (-2.02%) | $6.43 | $6.24 | 1.87 M | $537.80 M |
| 11/21/2025 | $6.29 | $6.49 (3.18%) | $6.89 | $6.25 | 3.14 M | $554.90 M |
| 11/20/2025 | $6.44 | $6.32 (-1.86%) | $6.50 | $6.31 | 1.51 M | $540.36 M |
| 11/19/2025 | $6.33 | $6.37 (0.63%) | $6.44 | $6.28 | 1.29 M | $544.64 M |
| 11/18/2025 | $6.32 | $6.37 (0.79%) | $6.41 | $6.25 | 1.13 M | $544.64 M |
| 11/17/2025 | $6.64 | $6.41 (-3.46%) | $6.68 | $6.40 | 1.28 M | $548.06 M |
| 11/14/2025 | $6.68 | $6.75 (1.05%) | $6.77 | $6.59 | 1.27 M | $577.13 M |
| 11/13/2025 | $6.93 | $6.76 (-2.45%) | $7.04 | $6.69 | 1.20 M | $577.98 M |
| 11/12/2025 | $6.81 | $6.89 (1.17%) | $6.95 | $6.81 | 1.27 M | $589.10 M |
| 11/11/2025 | $6.91 | $6.81 (-1.45%) | $6.92 | $6.81 | 992.01 K | $582.26 M |
| 11/10/2025 | $6.89 | $6.88 (-0.15%) | $6.94 | $6.73 | 1.72 M | $588.24 M |
| 11/07/2025 | $6.63 | $6.77 (2.11%) | $6.90 | $6.57 | 2.47 M | $578.84 M |
| 11/06/2025 | $6.93 | $6.64 (-4.18%) | $7.01 | $6.62 | 1.79 M | $567.72 M |
| 11/05/2025 | $6.89 | $6.95 (0.87%) | $7.10 | $6.82 | 1.17 M | $594.23 M |
| 11/04/2025 | $7.93 | $6.83 (-13.87%) | $8.07 | $6.77 | 3.01 M | $583.97 M |
| 11/03/2025 | $8.02 | $8.24 (2.74%) | $8.29 | $7.87 | 2.04 M | $704.52 M |
| 10/31/2025 | $7.83 | $8.01 (2.3%) | $8.05 | $7.77 | 863.70 K | $684.86 M |
| 10/30/2025 | $7.86 | $7.80 (-0.76%) | $7.92 | $7.72 | 968.30 K | $666.90 M |
| 10/29/2025 | $7.99 | $7.95 (-0.5%) | $8.11 | $7.88 | 999.85 K | $679.73 M |
| 10/28/2025 | $7.82 | $7.99 (2.17%) | $8.00 | $7.78 | 689.20 K | $683.15 M |
| 10/27/2025 | $7.95 | $7.87 (-1.01%) | $8.01 | $7.86 | 893.70 K | $672.89 M |
| 10/24/2025 | $8.00 | $7.96 (-0.5%) | $8.06 | $7.95 | 375.12 K | $680.58 M |
| 10/23/2025 | $7.99 | $7.99 (0%) | $8.09 | $7.94 | 703.13 K | $683.15 M |
| 10/22/2025 | $8.07 | $7.97 (-1.24%) | $8.14 | $7.84 | 849.50 K | $681.44 M |
| 10/21/2025 | $8.23 | $8.14 (-1.09%) | $8.23 | $8.02 | 893.92 K | $695.97 M |
| 10/20/2025 | $8.14 | $8.34 (2.46%) | $8.36 | $8.11 | 726.90 K | $713.07 M |
| 10/17/2025 | $8.07 | $8.04 (-0.37%) | $8.18 | $8.02 | 641.61 K | $687.42 M |
| 10/16/2025 | $8.29 | $8.20 (-1.09%) | $8.40 | $8.05 | 1.10 M | $701.10 M |
| 10/15/2025 | $8.62 | $8.24 (-4.41%) | $8.65 | $8.20 | 1.06 M | $704.52 M |
| 10/14/2025 | $8.44 | $8.58 (1.66%) | $8.68 | $8.36 | 802.90 K | $733.59 M |
| 10/13/2025 | $8.47 | $8.59 (1.42%) | $8.68 | $8.39 | 1.13 M | $734.45 M |
| 10/10/2025 | $8.55 | $8.25 (-3.51%) | $8.69 | $8.25 | 871.89 K | $705.38 M |
| 10/09/2025 | $8.55 | $8.58 (0.35%) | $8.72 | $8.51 | 689.80 K | $733.59 M |
| 10/08/2025 | $8.50 | $8.51 (0.12%) | $8.56 | $8.44 | 831.66 K | $727.61 M |
| 10/07/2025 | $8.36 | $8.43 (0.84%) | $8.57 | $8.36 | 701.80 K | $720.77 M |
| 10/06/2025 | $8.53 | $8.36 (-1.99%) | $8.63 | $8.35 | 833.52 K | $714.78 M |
| 10/03/2025 | $8.48 | $8.43 (-0.59%) | $8.59 | $8.41 | 839.90 K | $720.77 M |
| 10/02/2025 | $8.40 | $8.45 (0.6%) | $8.51 | $8.30 | 838.19 K | $722.47 M |
| 10/01/2025 | $8.17 | $8.44 (3.3%) | $8.56 | $8.17 | 1.02 M | $721.62 M |
| 09/30/2025 | $8.05 | $8.16 (1.37%) | $8.20 | $8.05 | 682.48 K | $697.68 M |
| 09/29/2025 | $8.24 | $8.13 (-1.33%) | $8.27 | $8.09 | 837.70 K | $695.12 M |
| 09/26/2025 | $8.02 | $8.20 (2.24%) | $8.22 | $8.01 | 684.22 K | $701.10 M |
| 09/25/2025 | $8.08 | $8.08 (0%) | $8.34 | $8.04 | 802.60 K | $690.84 M |
| 09/24/2025 | $7.89 | $8.12 (2.92%) | $8.15 | $7.89 | 794.50 K | $694.26 M |
| 09/23/2025 | $7.92 | $7.89 (-0.38%) | $8.04 | $7.86 | 697.60 K | $674.60 M |
| 09/22/2025 | $7.91 | $7.84 (-0.88%) | $7.92 | $7.71 | 746.99 K | $670.32 M |
| 09/19/2025 | $7.96 | $7.92 (-0.5%) | $8.00 | $7.90 | 1.55 M | $677.16 M |
| 09/18/2025 | $7.85 | $7.94 (1.15%) | $8.02 | $7.83 | 715.07 K | $678.87 M |
| 09/17/2025 | $7.85 | $7.83 (-0.25%) | $8.03 | $7.79 | 854.61 K | $669.47 M |
| 09/16/2025 | $7.92 | $7.91 (-0.13%) | $7.94 | $7.83 | 874.72 K | $676.31 M |
| 09/15/2025 | $7.80 | $7.90 (1.28%) | $8.01 | $7.80 | 782.50 K | $675.45 M |
| 09/12/2025 | $7.71 | $7.73 (0.26%) | $7.77 | $7.65 | 572.13 K | $660.92 M |
| 09/11/2025 | $7.65 | $7.77 (1.57%) | $7.83 | $7.65 | 858.25 K | $664.34 M |
| 09/10/2025 | $7.55 | $7.75 (2.65%) | $7.75 | $7.53 | 774.38 K | $662.63 M |
| 09/09/2025 | $7.70 | $7.55 (-1.95%) | $7.78 | $7.54 | 700.70 K | $645.53 M |
| 09/08/2025 | $7.88 | $7.69 (-2.41%) | $7.90 | $7.68 | 712.58 K | $657.50 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.
