-
5 DAY PERFORMANCE
+3.27% -
1 MONTH PERFORMANCE
+49.11% -
3 MONTH PERFORMANCE
+43.69% -
6 MONTH PERFORMANCE
+18.48% -
YEAR-TO-DATE PERFORMANCE
+17.60% -
1 YEAR PERFORMANCE
+41.28%
SunCoke Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $12.60 | $12.62 (0.16%) | $12.80 | $12.56 | 605,736 | |
| 11/20/2024 | $12.51 | $12.57 (0.48%) | $12.72 | $12.51 | 475,621 | $1.07 B |
| 11/19/2024 | $12.33 | $12.51 (1.46%) | $12.53 | $12.29 | 558,900 | $1.06 B |
| 11/18/2024 | $12.33 | $12.44 (0.89%) | $12.71 | $12.33 | 690,220 | $1.06 B |
| 11/15/2024 | $12.40 | $12.23 (-1.37%) | $12.52 | $12.18 | 668,000 | $1.04 B |
| 11/14/2024 | $12.44 | $12.29 (-1.21%) | $12.55 | $12.16 | 715,300 | $1.05 B |
| 11/13/2024 | $12.61 | $12.51 (-0.79%) | $12.65 | $12.33 | 1.07 M | $1.06 B |
| 11/12/2024 | $12.69 | $12.57 (-0.95%) | $12.70 | $12.38 | 951,100 | $1.07 B |
| 11/11/2024 | $12.55 | $12.64 (0.72%) | $12.81 | $12.45 | 849,400 | $1.08 B |
| 11/08/2024 | $12.33 | $12.54 (1.7%) | $12.55 | $12.18 | 1.07 M | $1.07 B |
| 11/07/2024 | $12.21 | $12.33 (0.98%) | $12.50 | $12.11 | 1.45 M | $1.05 B |
| 11/06/2024 | $11.50 | $12.19 (6%) | $12.23 | $11.45 | 1.37 M | $1.04 B |
| 11/05/2024 | $10.45 | $11.01 (5.36%) | $11.06 | $10.32 | 1.22 M | $936.95 M |
| 11/04/2024 | $9.85 | $10.49 (6.5%) | $10.59 | $9.85 | 1.37 M | $892.70 M |
| 11/01/2024 | $10.23 | $9.82 (-4.01%) | $10.31 | $9.67 | 1.90 M | $835.68 M |
| 10/31/2024 | $9.60 | $10.31 (7.4%) | $10.43 | $9.59 | 1.63 M | $877.38 M |
| 10/30/2024 | $8.52 | $8.62 (1.17%) | $8.76 | $8.52 | 504,304 | $733.56 M |
| 10/29/2024 | $8.59 | $8.62 (0.35%) | $8.70 | $8.57 | 481,312 | $733.56 M |
| 10/28/2024 | $8.57 | $8.66 (1.05%) | $8.70 | $8.57 | 439,223 | $736.97 M |
| 10/25/2024 | $8.51 | $8.54 (0.35%) | $8.66 | $8.50 | 509,301 | $726.75 M |
| 10/24/2024 | $8.45 | $8.45 (0%) | $8.50 | $8.31 | 574,200 | $719.09 M |
| 10/23/2024 | $8.40 | $8.46 (0.71%) | $8.55 | $8.37 | 469,100 | $719.95 M |
| 10/22/2024 | $8.47 | $8.45 (-0.24%) | $8.51 | $8.40 | 585,620 | $719.09 M |
| 10/21/2024 | $8.77 | $8.47 (-3.42%) | $8.77 | $8.46 | 686,700 | $720.80 M |
| 10/18/2024 | $8.84 | $8.76 (-0.9%) | $8.86 | $8.74 | 588,100 | $745.48 M |
| 10/17/2024 | $8.67 | $8.78 (1.27%) | $8.85 | $8.64 | 624,100 | $747.18 M |
| 10/16/2024 | $8.68 | $8.68 (0%) | $8.81 | $8.61 | 534,075 | $738.67 M |
| 10/15/2024 | $8.63 | $8.59 (-0.46%) | $8.73 | $8.56 | 490,800 | $731.01 M |
| 10/14/2024 | $8.61 | $8.77 (1.86%) | $8.80 | $8.54 | 493,800 | $746.33 M |
| 10/11/2024 | $8.54 | $8.67 (1.52%) | $8.71 | $8.54 | 371,800 | $737.82 M |
| 10/10/2024 | $8.49 | $8.53 (0.47%) | $8.60 | $8.38 | 541,800 | $725.90 M |
| 10/09/2024 | $8.33 | $8.50 (2.04%) | $8.51 | $8.31 | 382,840 | $723.35 M |
| 10/08/2024 | $8.42 | $8.38 (-0.48%) | $8.42 | $8.12 | 705,920 | $713.14 M |
| 10/07/2024 | $8.41 | $8.55 (1.66%) | $8.57 | $8.39 | 903,601 | $727.61 M |
| 10/04/2024 | $8.64 | $8.43 (-2.43%) | $8.66 | $8.41 | 433,500 | $717.39 M |
| 10/03/2024 | $8.50 | $8.48 (-0.24%) | $8.59 | $8.45 | 552,705 | $721.65 M |
| 10/02/2024 | $8.71 | $8.59 (-1.38%) | $8.79 | $8.54 | 521,125 | $731.01 M |
| 10/01/2024 | $8.66 | $8.69 (0.35%) | $8.70 | $8.52 | 556,918 | $739.52 M |
| 09/30/2024 | $8.66 | $8.68 (0.23%) | $8.74 | $8.61 | 667,835 | $738.67 M |
| 09/27/2024 | $8.55 | $8.68 (1.52%) | $8.73 | $8.49 | 695,553 | $738.67 M |
| 09/26/2024 | $8.50 | $8.47 (-0.35%) | $8.74 | $8.44 | 865,813 | $720.80 M |
| 09/25/2024 | $8.31 | $8.31 (0%) | $8.33 | $8.16 | 1.03 M | $707.18 M |
| 09/24/2024 | $8.27 | $8.33 (0.73%) | $8.51 | $8.27 | 1.53 M | $708.88 M |
| 09/23/2024 | $8.24 | $8.11 (-1.58%) | $8.37 | $8.09 | 939,948 | $690.16 M |
| 09/20/2024 | $8.09 | $8.16 (0.87%) | $8.38 | $8.05 | 14.75 M | $694.42 M |
| 09/19/2024 | $8.29 | $8.24 (-0.6%) | $8.33 | $8.10 | 1.44 M | $701.22 M |
| 09/18/2024 | $8.11 | $8.01 (-1.23%) | $8.34 | $7.99 | 1.30 M | $681.65 M |
| 09/17/2024 | $8.05 | $8.07 (0.25%) | $8.10 | $7.93 | 1.78 M | $686.76 M |
| 09/16/2024 | $7.98 | $7.98 (0%) | $8.01 | $7.84 | 1.77 M | $679.10 M |
| 09/13/2024 | $7.87 | $7.96 (1.14%) | $8.06 | $7.82 | 1.02 M | $677.40 M |
| 09/12/2024 | $7.79 | $7.76 (-0.39%) | $7.89 | $7.72 | 1.31 M | $660.38 M |
| 09/11/2024 | $7.72 | $7.71 (-0.13%) | $7.72 | $7.47 | 841,141 | $656.12 M |
| 09/10/2024 | $7.89 | $7.75 (-1.77%) | $7.89 | $7.66 | 1.09 M | $659.53 M |
| 09/09/2024 | $8.17 | $7.89 (-3.43%) | $8.18 | $7.88 | 1.01 M | $671.44 M |
| 09/06/2024 | $8.30 | $8.17 (-1.57%) | $8.32 | $8.04 | 864,605 | $695.27 M |
| 09/05/2024 | $8.44 | $8.33 (-1.3%) | $8.49 | $8.27 | 873,145 | $708.88 M |
| 09/04/2024 | $8.41 | $8.40 (-0.12%) | $8.53 | $8.36 | 686,100 | $714.84 M |
| 09/03/2024 | $8.91 | $8.42 (-5.5%) | $8.91 | $8.40 | 1.01 M | $716.54 M |
| 08/30/2024 | $8.98 | $8.96 (-0.22%) | $9.01 | $8.84 | 812,755 | $762.50 M |
| 08/29/2024 | $8.94 | $8.95 (0.11%) | $9.11 | $8.88 | 726,134 | $761.64 M |
| 08/28/2024 | $8.71 | $8.84 (1.49%) | $8.90 | $8.67 | 611,453 | $752.28 M |
| 08/27/2024 | $8.85 | $8.78 (-0.79%) | $8.90 | $8.72 | 688,739 | $747.18 M |
| 08/26/2024 | $8.89 | $8.72 (-1.91%) | $8.89 | $8.72 | 963,339 | $742.07 M |
| 08/23/2024 | $8.70 | $8.74 (0.46%) | $8.81 | $8.57 | 822,520 | $743.77 M |
| 08/22/2024 | $8.74 | $8.60 (-1.6%) | $8.78 | $8.48 | 2.08 M | $731.86 M |
| 08/21/2024 | $8.73 | $8.79 (0.69%) | $8.91 | $8.71 | 704,627 | $748.03 M |