5 DAY PERFORMANCE
-10.67%
1 MONTH PERFORMANCE
-7.79%
3 MONTH PERFORMANCE
-19.98%
6 MONTH PERFORMANCE
-1.66%
YEAR-TO-DATE PERFORMANCE
-22.52%
1 YEAR PERFORMANCE
-25.85%
SunCoke Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $8.42 | $8.28 (-1.66%) | $8.47 | $8.03 | 1.28 M | $706.28 M |
| 04/03/2025 | $8.87 | $8.72 (-1.69%) | $8.93 | $8.66 | 807,400 | $743.82 M |
| 04/02/2025 | $9.18 | $9.24 (0.65%) | $9.26 | $9.05 | 721,755 | $788.17 M |
| 04/01/2025 | $9.17 | $9.28 (1.2%) | $9.30 | $9.13 | 716,334 | $791.58 M |
| 03/31/2025 | $9.04 | $9.20 (1.77%) | $9.24 | $8.92 | 903,138 | $784.76 M |
| 03/28/2025 | $9.40 | $9.13 (-2.87%) | $9.40 | $9.03 | 939,324 | $778.79 M |
| 03/27/2025 | $9.24 | $9.43 (2.06%) | $9.45 | $9.17 | 690,155 | $804.38 M |
| 03/26/2025 | $9.31 | $9.29 (-0.21%) | $9.31 | $9.14 | 610,000 | $792.44 M |
| 03/25/2025 | $9.29 | $9.27 (-0.22%) | $9.43 | $9.27 | 628,635 | $790.73 M |
| 03/24/2025 | $9.22 | $9.34 (1.3%) | $9.39 | $9.20 | 934,117 | $796.70 M |
| 03/21/2025 | $9.23 | $9.11 (-1.3%) | $9.28 | $9.07 | 3.26 M | $777.08 M |
| 03/20/2025 | $9.30 | $9.36 (0.65%) | $9.43 | $9.27 | 785,500 | $798.41 M |
| 03/19/2025 | $9.26 | $9.44 (1.94%) | $9.48 | $9.19 | 1.04 M | $805.23 M |
| 03/18/2025 | $9.10 | $9.21 (1.21%) | $9.24 | $8.99 | 1.19 M | $785.61 M |
| 03/17/2025 | $9.35 | $9.06 (-3.1%) | $9.38 | $9.02 | 1.05 M | $772.82 M |
| 03/14/2025 | $9.20 | $9.37 (1.85%) | $9.38 | $9.18 | 585,700 | $799.26 M |
| 03/13/2025 | $9.09 | $9.16 (0.77%) | $9.22 | $8.99 | 579,500 | $781.35 M |
| 03/12/2025 | $9.30 | $9.09 (-2.26%) | $9.31 | $9.08 | 729,000 | $775.38 M |
| 03/11/2025 | $9.08 | $9.28 (2.2%) | $9.40 | $9.06 | 755,900 | $791.58 M |
| 03/10/2025 | $8.96 | $9.01 (0.56%) | $9.12 | $8.93 | 882,124 | $768.55 M |
| 03/07/2025 | $8.97 | $9.05 (0.89%) | $9.14 | $8.93 | 881,014 | $771.97 M |
| 03/06/2025 | $8.92 | $8.99 (0.78%) | $9.01 | $8.85 | 772,800 | $766.85 M |
| 03/05/2025 | $9.01 | $8.98 (-0.33%) | $9.07 | $8.81 | 720,400 | $765.99 M |
| 03/04/2025 | $8.87 | $9.01 (1.58%) | $9.18 | $8.81 | 949,425 | $768.55 M |
| 03/03/2025 | $9.19 | $8.95 (-2.61%) | $9.32 | $8.93 | 1.06 M | $763.43 M |
| 02/28/2025 | $9.02 | $9.07 (0.55%) | $9.15 | $8.95 | 913,141 | $773.67 M |
| 02/27/2025 | $9.16 | $9.09 (-0.76%) | $9.25 | $9.06 | 815,300 | $775.38 M |
| 02/26/2025 | $9.22 | $9.18 (-0.43%) | $9.31 | $9.15 | 711,038 | $783.05 M |
| 02/25/2025 | $9.19 | $9.16 (-0.33%) | $9.26 | $9.01 | 947,500 | $781.35 M |
| 02/24/2025 | $9.27 | $9.23 (-0.43%) | $9.39 | $9.18 | 739,000 | $787.32 M |
| 02/21/2025 | $9.58 | $9.20 (-3.97%) | $9.58 | $9.15 | 801,253 | $784.76 M |
| 02/20/2025 | $9.37 | $9.51 (1.49%) | $9.51 | $9.36 | 681,608 | $811.20 M |
| 02/19/2025 | $9.64 | $9.36 (-2.9%) | $9.65 | $9.36 | 936,333 | $798.41 M |
| 02/18/2025 | $9.68 | $9.64 (-0.41%) | $9.71 | $9.52 | 668,571 | $822.29 M |
| 02/14/2025 | $9.92 | $9.61 (-3.13%) | $10.08 | $9.52 | 788,200 | $819.73 M |
| 02/13/2025 | $9.85 | $10.03 (1.83%) | $10.07 | $9.77 | 1.03 M | $855.56 M |
| 02/12/2025 | $9.79 | $9.83 (0.41%) | $10.02 | $9.74 | 1.63 M | $838.50 M |
| 02/11/2025 | $9.82 | $9.82 (0%) | $9.90 | $9.75 | 1.15 M | $837.65 M |
| 02/10/2025 | $9.70 | $9.80 (1.03%) | $10.03 | $9.70 | 2.25 M | $835.94 M |
| 02/07/2025 | $9.64 | $9.50 (-1.45%) | $9.77 | $9.47 | 1.19 M | $810.35 M |
| 02/06/2025 | $9.85 | $9.59 (-2.64%) | $9.86 | $9.56 | 689,418 | $818.03 M |
| 02/05/2025 | $9.71 | $9.80 (0.93%) | $9.82 | $9.62 | 837,600 | $835.94 M |
| 02/04/2025 | $9.54 | $9.68 (1.47%) | $9.70 | $9.51 | 943,100 | $825.70 M |
| 02/03/2025 | $9.35 | $9.61 (2.78%) | $9.78 | $9.27 | 1.70 M | $819.73 M |
| 01/31/2025 | $9.60 | $9.39 (-2.19%) | $9.65 | $9.30 | 1.04 M | $800.97 M |
| 01/30/2025 | $9.92 | $9.64 (-2.82%) | $9.94 | $9.33 | 1.24 M | $822.29 M |
| 01/29/2025 | $9.84 | $9.96 (1.22%) | $9.99 | $9.67 | 905,209 | $849.59 M |
| 01/28/2025 | $10.01 | $9.92 (-0.9%) | $10.11 | $9.84 | 922,911 | $846.18 M |
| 01/27/2025 | $10.18 | $9.87 (-3.05%) | $10.20 | $9.80 | 1.12 M | $841.91 M |
| 01/24/2025 | $10.32 | $10.20 (-1.16%) | $10.41 | $10.15 | 496,849 | $868.02 M |
| 01/23/2025 | $10.11 | $10.26 (1.48%) | $10.47 | $10.11 | 633,532 | $873.13 M |
| 01/22/2025 | $10.36 | $10.14 (-2.12%) | $10.40 | $10.11 | 1.23 M | $862.91 M |
| 01/21/2025 | $10.34 | $10.38 (0.39%) | $10.52 | $10.27 | 513,546 | $883.34 M |
| 01/17/2025 | $10.33 | $10.31 (-0.19%) | $10.40 | $10.25 | 528,500 | $877.38 M |
| 01/16/2025 | $10.30 | $10.25 (-0.49%) | $10.31 | $10.14 | 472,800 | $872.28 M |
| 01/15/2025 | $10.26 | $10.33 (0.68%) | $10.35 | $10.15 | 605,029 | $879.08 M |
| 01/14/2025 | $10.20 | $10.07 (-1.27%) | $10.24 | $10.00 | 595,325 | $856.96 M |
| 01/13/2025 | $9.93 | $10.17 (2.42%) | $10.18 | $9.91 | 865,316 | $865.47 M |
| 01/10/2025 | $10.12 | $9.98 (-1.38%) | $10.31 | $9.90 | 834,100 | $849.30 M |
| 01/08/2025 | $10.17 | $10.18 (0.1%) | $10.25 | $10.07 | 1.23 M | $866.32 M |
| 01/07/2025 | $10.35 | $10.24 (-1.06%) | $10.46 | $10.14 | 1.86 M | $871.42 M |
| 01/06/2025 | $10.45 | $10.36 (-0.86%) | $10.54 | $10.30 | 1.02 M | $881.64 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.
