-
5 DAY PERFORMANCE
+2.48% -
1 MONTH PERFORMANCE
-3.13% -
3 MONTH PERFORMANCE
-13.55% -
6 MONTH PERFORMANCE
-22.98% -
YEAR-TO-DATE PERFORMANCE
-19.18% -
1 YEAR PERFORMANCE
-14.48%
SunCoke Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.66 | $8.68 (0.23%) | $8.74 | $8.61 | 459,824 | $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 |
| 08/20/2024 | $8.70 | $8.60 (-1.15%) | $8.70 | $8.56 | 561,548 | $731.86 M |
| 08/19/2024 | $8.86 | $8.72 (-1.58%) | $8.94 | $8.68 | 618,600 | $742.07 M |
| 08/16/2024 | $8.72 | $8.81 (1.03%) | $8.84 | $8.70 | 1.32 M | $749.73 M |
| 08/15/2024 | $8.65 | $8.77 (1.39%) | $8.83 | $8.64 | 784,164 | $746.33 M |
| 08/14/2024 | $8.74 | $8.63 (-1.26%) | $8.79 | $8.47 | 877,300 | $734.41 M |
| 08/13/2024 | $8.89 | $8.73 (-1.8%) | $8.94 | $8.64 | 734,612 | $742.92 M |
| 08/12/2024 | $8.81 | $8.85 (0.45%) | $8.89 | $8.54 | 1.28 M | $753.14 M |
| 08/09/2024 | $8.89 | $8.80 (-1.01%) | $8.95 | $8.79 | 706,300 | $748.88 M |
| 08/08/2024 | $8.86 | $8.84 (-0.23%) | $8.96 | $8.77 | 1.41 M | $752.28 M |
| 08/07/2024 | $9.09 | $8.74 (-3.85%) | $9.14 | $8.68 | 929,729 | $743.77 M |
| 08/06/2024 | $9.19 | $8.94 (-2.72%) | $9.23 | $8.89 | 1.40 M | $760.79 M |
| 08/05/2024 | $9.54 | $9.21 (-3.46%) | $9.54 | $8.97 | 1.78 M | $783.77 M |
| 08/02/2024 | $10.02 | $9.82 (-2%) | $10.10 | $9.63 | 1.52 M | $835.68 M |
| 08/01/2024 | $11.70 | $10.37 (-11.37%) | $11.77 | $10.32 | 1.30 M | $882.49 M |
| 07/31/2024 | $10.75 | $11.70 (8.84%) | $11.85 | $10.75 | 1.66 M | $995.67 M |
| 07/30/2024 | $10.92 | $10.87 (-0.46%) | $10.97 | $10.77 | 548,300 | $925.04 M |
| 07/29/2024 | $11.16 | $10.93 (-2.06%) | $11.20 | $10.82 | 392,400 | $930.14 M |
| 07/26/2024 | $11.12 | $11.13 (0.09%) | $11.22 | $10.99 | 555,100 | $946.05 M |
| 07/25/2024 | $10.82 | $10.97 (1.39%) | $11.08 | $10.73 | 530,700 | $932.45 M |
| 07/24/2024 | $11.14 | $10.77 (-3.32%) | $11.21 | $10.76 | 568,300 | $915.45 M |
| 07/23/2024 | $10.89 | $11.12 (2.11%) | $11.19 | $10.81 | 589,800 | $945.20 M |
| 07/22/2024 | $10.92 | $10.94 (0.18%) | $11.01 | $10.69 | 533,494 | $929.90 M |
| 07/19/2024 | $10.98 | $10.90 (-0.73%) | $10.98 | $10.78 | 360,794 | $926.50 M |
| 07/18/2024 | $10.94 | $11.01 (0.64%) | $11.05 | $10.88 | 548,215 | $935.85 M |
| 07/17/2024 | $10.81 | $10.99 (1.67%) | $11.11 | $10.80 | 590,060 | $934.15 M |
| 07/16/2024 | $10.57 | $10.86 (2.74%) | $10.94 | $10.43 | 549,813 | $923.10 M |
| 07/15/2024 | $10.38 | $10.53 (1.45%) | $10.68 | $10.35 | 584,194 | $895.05 M |
| 07/12/2024 | $10.30 | $10.28 (-0.19%) | $10.39 | $10.17 | 429,375 | $873.80 M |
| 07/11/2024 | $9.95 | $10.14 (1.91%) | $10.18 | $9.88 | 523,469 | $861.90 M |
| 07/10/2024 | $9.76 | $9.81 (0.51%) | $9.81 | $9.70 | 352,098 | $833.85 M |
| 07/09/2024 | $9.85 | $9.72 (-1.32%) | $9.91 | $9.71 | 253,754 | $826.20 M |
| 07/08/2024 | $9.96 | $9.91 (-0.5%) | $10.06 | $9.89 | 330,159 | $842.35 M |
| 07/05/2024 | $10.14 | $9.88 (-2.56%) | $10.14 | $9.86 | 436,300 | $839.80 M |
| 07/03/2024 | $10.08 | $10.23 (1.49%) | $10.39 | $10.08 | 354,998 | $869.55 M |
| 07/02/2024 | $10.05 | $10.09 (0.4%) | $10.16 | $10.02 | 438,860 | $857.65 M |
| 07/01/2024 | $9.90 | $10.04 (1.41%) | $10.07 | $9.88 | 580,893 | $853.40 M |