NYSE:SXC | Historical Stock Price | SunCoke Energy, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-07-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.34$3.77$6.07$9.79$15.77$25.422011-07-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.35$4.981,490,800——
2020-12-30$4.40$5.041,690,900——
2020-12-29$4.31$4.941,166,100——
2020-12-28$4.43$5.071,406,800——
2020-12-24$4.24$4.86682,800——
2020-12-23$4.29$4.91839,800——
2020-12-22$4.28$4.90670,200——
2020-12-21$4.56$5.22806,600——
2020-12-18$4.61$5.282,320,000——
2020-12-17$4.90$5.61625,400——
2020-12-16$5.00$5.73932,400——
2020-12-15$5.01$5.74790,800——
2020-12-14$4.94$5.661,059,700——
2020-12-11$5.02$5.751,087,900——
2020-12-10$5.40$6.18453,100——
2020-12-09$5.38$6.16633,800——
2020-12-08$5.53$6.33659,400——
2020-12-07$5.36$6.14713,800——
2020-12-04$5.19$5.94790,100——
2020-12-03$4.78$5.47551,100——
2020-12-02$4.87$5.58450,000——
2020-12-01$4.65$5.32794,900——
2020-11-30$4.50$5.15555,200——
2020-11-27$4.81$5.51270,300——
2020-11-25$4.75$5.44650,100——
2020-11-24$4.83$5.532,926,200——
2020-11-23$4.74$5.43493,500——
2020-11-20$4.48$5.13674,400——
2020-11-19$4.31$4.94451,400——
2020-11-18$4.43$5.00591,800——
2020-11-17$4.28$4.83861,000——
2020-11-16$4.14$4.681,287,500——
2020-11-13$3.88$4.38850,600——
2020-11-12$3.58$4.04443,200——
2020-11-11$3.60$4.07560,200——
2020-11-10$3.70$4.18984,100——
2020-11-09$3.59$4.061,143,800——
2020-11-06$3.35$3.78461,000——
2020-11-05$3.44$3.892,334,200——
2020-11-04$3.40$3.841,149,500——
2020-11-03$3.75$4.24944,700——
2020-11-02$3.65$4.12361,900——
2020-10-30$3.49$3.94606,600——
2020-10-29$3.71$4.19593,500——
2020-10-28$3.52$3.98464,900——
2020-10-27$3.72$4.20365,800——
2020-10-26$3.97$4.48379,000——
2020-10-23$4.07$4.60962,500——
2020-10-22$3.77$4.26376,300——
2020-10-21$3.74$4.22284,700——
2020-10-20$3.77$4.26252,500——
2020-10-19$3.70$4.18343,500——
2020-10-16$3.76$4.25428,700——
2020-10-15$3.90$4.41326,500——
2020-10-14$3.89$4.39515,700——
2020-10-13$3.65$4.12290,200——
2020-10-12$3.71$4.19480,900——
2020-10-09$3.60$4.07478,300——
2020-10-08$3.71$4.19354,300——
2020-10-07$3.53$3.99561,900——
2020-10-06$3.45$3.90537,500——
2020-10-05$3.63$4.10443,600——
2020-10-02$3.49$3.94497,200——
2020-10-01$3.36$3.80348,000——
2020-09-30$3.42$3.86351,200——
2020-09-29$3.49$3.94415,100——
2020-09-28$3.50$3.95469,200——
2020-09-25$3.38$3.82523,300——
2020-09-24$3.49$3.94602,000——
2020-09-23$3.53$3.99550,800——
2020-09-22$3.60$4.07350,800——
2020-09-21$3.67$4.15543,200——
2020-09-18$4.00$4.522,498,500——
2020-09-17$3.61$4.08540,600——
2020-09-16$3.47$3.92796,200——
2020-09-15$3.38$3.82363,700——
2020-09-14$3.27$3.69461,800——
2020-09-11$3.37$3.81393,000——
2020-09-10$3.33$3.76304,900——
2020-09-09$3.40$3.84284,400——
2020-09-08$3.47$3.92364,200——
2020-09-04$3.64$4.11459,000——
2020-09-03$3.48$3.93388,200——
2020-09-02$3.43$3.87371,700——
2020-09-01$3.42$3.86688,100——
2020-08-31$3.58$4.04847,400——
2020-08-28$3.34$3.77452,000——
2020-08-27$3.23$3.65443,800——
2020-08-26$3.18$3.59993,300——
2020-08-25$3.11$3.511,372,400——
2020-08-24$3.21$3.63383,900——
2020-08-21$3.06$3.46581,300——
2020-08-20$3.13$3.54246,400——
2020-08-19$3.24$3.66403,500——
2020-08-18$3.39$3.83274,300——
2020-08-17$3.39$3.83888,500——
2020-08-14$3.47$3.85372,700——
2020-08-13$3.34$3.71297,600——
2020-08-12$3.48$3.86527,300——
2020-08-11$3.42$3.80621,900——
2020-08-10$3.40$3.77854,400——
2020-08-07$3.15$3.50472,700——
2020-08-06$3.04$3.371,635,000——
2020-08-05$3.13$3.47516,300——
2020-08-04$3.24$3.60725,300——
2020-08-03$3.35$3.722,037,700——
2020-07-31$3.19$3.54752,100——
2020-07-30$3.22$3.57298,300——
2020-07-29$3.23$3.59559,700——
2020-07-28$3.16$3.51472,800——
2020-07-27$3.29$3.65313,500——
2020-07-24$3.22$3.57509,600——
2020-07-23$3.25$3.61484,800——
2020-07-22$3.11$3.45383,800——
2020-07-21$3.07$3.41828,000——
2020-07-20$2.98$3.31387,200——
2020-07-17$3.05$3.39856,000——
2020-07-16$2.98$3.31782,200——
2020-07-15$2.99$3.32787,300——
2020-07-14$2.95$3.27976,400——
2020-07-13$2.89$3.21524,200——
2020-07-10$3.00$3.33962,400——
2020-07-09$2.76$3.06729,400——
2020-07-08$2.79$3.10625,000——
2020-07-07$2.84$3.15783,700——
2020-07-06$2.93$3.25692,700——
2020-07-02$2.68$2.981,254,400——
2020-07-01$2.93$3.25592,600——
2020-06-30$2.96$3.29715,300——
2020-06-29$2.93$3.25790,100——
2020-06-26$2.72$3.021,872,500——
2020-06-25$2.95$3.27711,900——
2020-06-24$3.02$3.35878,900——
2020-06-23$3.14$3.492,123,900——
2020-06-22$3.24$3.602,020,000——
2020-06-19$2.90$3.224,938,700——
2020-06-18$2.82$3.131,652,900——
2020-06-17$2.99$3.321,832,300——
2020-06-16$3.26$3.621,351,200——
2020-06-15$3.30$3.661,428,000——
2020-06-12$3.16$3.511,037,300——
2020-06-11$3.15$3.50945,100——
2020-06-10$3.62$4.02827,100——
2020-06-09$4.15$4.61960,000——
2020-06-08$4.30$4.77932,600——
2020-06-05$3.97$4.41737,000——
2020-06-04$3.64$4.04877,800——
2020-06-03$3.49$3.871,325,300——
2020-06-02$3.24$3.60653,000——
2020-06-01$3.24$3.60686,800——
2020-05-29$3.41$3.79896,200——
2020-05-28$3.50$3.89703,600——
2020-05-27$3.46$3.84862,500——
2020-05-26$3.17$3.521,975,800——
2020-05-22$3.01$3.34588,000——
2020-05-21$3.20$3.55743,000——
2020-05-20$3.16$3.51790,000——
2020-05-19$3.05$3.32741,200——
2020-05-18$3.04$3.311,135,800——
2020-05-15$2.58$2.811,276,900——
2020-05-14$2.61$2.841,490,300——
2020-05-13$2.61$2.841,175,700——
2020-05-12$2.91$3.171,063,200——
2020-05-11$3.13$3.411,226,600——
2020-05-08$3.57$3.891,565,100——
2020-05-07$2.86$3.111,617,200——
2020-05-06$2.80$3.05731,100——
2020-05-05$3.05$3.321,018,000——
2020-05-04$3.09$3.36719,400——
2020-05-01$3.16$3.44769,100——
2020-04-30$3.15$3.431,612,700——
2020-04-29$3.25$3.541,199,300——
2020-04-28$2.85$3.10679,600——
2020-04-27$2.61$2.84414,400——
2020-04-24$2.66$2.89697,200——
2020-04-23$2.72$2.96829,200——
2020-04-22$2.68$2.92746,100——
2020-04-21$2.82$3.07604,200——
2020-04-20$3.03$3.30583,100——
2020-04-17$3.18$3.46859,600——
2020-04-16$3.09$3.36758,200——
2020-04-15$3.29$3.58833,500——
2020-04-14$3.41$3.71924,600——
2020-04-13$3.43$3.73989,300——
2020-04-09$3.06$3.331,644,200——
2020-04-08$3.80$4.14538,700——
2020-04-07$3.75$4.08606,200——
2020-04-06$3.90$4.24565,300——
2020-04-03$3.65$3.97674,100——
2020-04-02$3.67$3.99591,900——
2020-04-01$3.62$3.941,354,900——
2020-03-31$3.85$4.191,575,000——
2020-03-30$3.53$3.84921,100——
2020-03-27$3.32$3.611,379,000——
2020-03-26$3.58$3.90657,600——
2020-03-25$3.31$3.601,442,200——
2020-03-24$3.50$3.811,466,300——
2020-03-23$3.51$3.82793,900——
2020-03-20$3.18$3.461,221,300——
2020-03-19$3.47$3.78885,300——
2020-03-18$3.11$3.38942,100——
2020-03-17$3.49$3.801,391,000——
2020-03-16$2.88$3.131,004,900——
2020-03-13$3.67$3.991,169,400——
2020-03-12$2.85$3.101,311,100——
2020-03-11$3.28$3.57861,000——
2020-03-10$3.60$3.92773,500——
2020-03-09$3.17$3.45574,000——
2020-03-06$4.02$4.37794,600——
2020-03-05$4.35$4.731,303,900——
2020-03-04$4.55$4.95558,100——
2020-03-03$4.54$4.941,147,600——
2020-03-02$4.61$5.021,282,200——
2020-02-28$4.61$5.021,036,300——
2020-02-27$4.70$5.111,879,600——
2020-02-26$5.05$5.50526,800——
2020-02-25$5.34$5.812,772,700——
2020-02-24$5.62$6.12992,800——
2020-02-21$5.68$6.18839,600——
2020-02-20$5.73$6.24590,900——
2020-02-19$6.04$6.57511,700——
2020-02-18$5.99$6.52523,300——
2020-02-14$6.02$6.55384,700——
2020-02-13$6.18$6.66521,700——
2020-02-12$6.10$6.57527,700——
2020-02-11$6.04$6.51914,200——
2020-02-10$5.78$6.23644,800——
2020-02-07$5.91$6.37834,000——
2020-02-06$6.14$6.62724,700——
2020-02-05$6.41$6.91910,100——
2020-02-04$6.29$6.781,296,800——
2020-02-03$6.21$6.691,740,100——
2020-01-31$5.88$6.342,397,800——
2020-01-30$5.50$5.932,155,000——
2020-01-29$5.60$6.031,778,000——
2020-01-28$5.55$5.981,200,300——
2020-01-27$5.78$6.231,007,700——
2020-01-24$5.74$6.19575,800——
2020-01-23$5.90$6.36733,300——
2020-01-22$5.77$6.22632,300——
2020-01-21$5.89$6.35702,200——
2020-01-17$6.02$6.49597,100——
2020-01-16$5.96$6.42387,400——
2020-01-15$5.97$6.43411,300——
2020-01-14$6.11$6.58551,500——
2020-01-13$6.07$6.541,159,100——
2020-01-10$5.94$6.40628,400——
2020-01-09$6.16$6.64652,100——
2020-01-08$6.37$6.86987,900——
2020-01-07$6.30$6.79760,500——
2020-01-06$6.25$6.741,433,900——
2020-01-03$5.97$6.43875,400——
2020-01-02$6.18$6.66912,000——