SunCoke Energy Stock Price History
NYSE: SXCIndustrialsSteel/Iron OreUSD
9.94+0.19 (+1.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SXC price history at a glance
The price history for SunCoke Energy (SXC) on this page begins on July 18, 2011, when the stock closed at $17.45; it most recently closed at $9.94 on October 5, 2026. The highest price in this record is $24.57, reached on August 18, 2014; the latest close is 59.5% below that peak. Across the 14 complete calendar years in the table, SXC finished higher in 7 and lower in 7. Its best year was 2016 (+226.8%) and its worst was 2015 (-82.0%).
Over roughly 15 years the share price changed -43.0%, a -3.6% compound annual price return (excluding dividends). In the last 12 months alone, SXC has gained 15.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $24.57
- Date of high
- Aug 18, 2014
- Low since 2011
- $2.05
- Date of low
- Jan 18, 2016
- 52-week high
- $10.68
- 52-week low
- $5.52
- IPO year
- 2011
- Last close
- $9.94
SXC returns
1 week
+0.40%
1 month
-2.45%
3 months
+20.92%
6 months
+58.79%
Year to date
+38.06%
1 year
+15.85%
3 years
+1.84%
5 years
+44.27%
SXC price return, excluding dividends.
SXC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.94 | +35.61% |
| 2025 | 7.33 | -29.45% |
| 2024 | 10.39 | -3.26% |
| 2023 | 10.74 | +24.45% |
| 2022 | 8.63 | +30.96% |
| 2021 | 6.59 | +51.49% |
| 2020 | 4.35 | -27.14% |
| 2019 | 5.97 | -32.31% |
| 2018 | 8.82 | -26.44% |
| 2017 | 11.99 | +5.73% |
| 2016 | 11.34 | +226.80% |
| 2015 | 3.47 | -82.01% |
| 2014 | 19.29 | -13.81% |
| 2013 | 22.38 | +32.58% |
| 2012 | 16.88 | +50.71% |
| 2011* | 11.20 | -35.82% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
SXC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.82 | 10.07 | 9.75 | 9.94 | +1.95% | |
| 9.79 | 10.05 | 9.70 | 9.75 | -0.81% | |
| 9.96 | 9.96 | 9.68 | 9.83 | -2.09% | |
| 9.99 | 10.15 | 9.76 | 10.04 | +1.01% | |
| 9.93 | 10.12 | 9.86 | 9.94 | +0.40% | |
| 9.86 | 9.98 | 9.80 | 9.90 | +1.64% | |
| 9.36 | 9.80 | 9.13 | 9.74 | +3.29% | |
| 9.40 | 9.68 | 9.37 | 9.43 | +1.07% | |
| 9.55 | 9.59 | 9.29 | 9.33 | -3.22% | |
| 9.49 | 9.64 | 9.42 | 9.64 | +0.73% | |
| 9.70 | 9.70 | 9.42 | 9.57 | -1.85% | |
| 9.90 | 10.02 | 9.67 | 9.75 | -2.01% | |
| 9.78 | 10.02 | 9.70 | 9.95 | +1.22% | |
| 9.51 | 9.90 | 9.48 | 9.83 | +3.47% | |
| 9.49 | 9.56 | 9.39 | 9.50 | +0.11% | |
| 9.64 | 9.64 | 9.26 | 9.49 | -1.76% | |
| 9.71 | 9.81 | 9.54 | 9.66 | +0.52% | |
| 9.54 | 9.72 | 9.40 | 9.61 | +1.59% | |
| 9.59 | 9.63 | 9.27 | 9.46 | -0.84% | |
| 9.90 | 9.98 | 9.52 | 9.54 | -4.79% | |
| 10.14 | 10.22 | 9.89 | 10.02 | -1.09% | |
| 10.18 | 10.24 | 10.04 | 10.13 | -0.59% | |
| 10.34 | 10.43 | 10.14 | 10.19 | -0.39% | |
| 10.36 | 10.49 | 10.18 | 10.23 | -0.97% | |
| 10.18 | 10.42 | 10.18 | 10.33 | +1.37% | |
| 10.66 | 10.66 | 10.02 | 10.19 | -3.60% | |
| 10.24 | 10.68 | 10.24 | 10.57 | +3.53% | |
| 10.33 | 10.33 | 10.10 | 10.21 | -1.16% | |
| 10.31 | 10.45 | 10.20 | 10.33 | +1.67% | |
| 10.32 | 10.40 | 10.11 | 10.16 | -1.17% | |
| 9.71 | 10.32 | 9.68 | 10.28 | +4.68% | |
| 9.68 | 9.88 | 9.58 | 9.82 | +0.61% | |
| 9.64 | 9.89 | 9.50 | 9.76 | +1.56% | |
| 9.75 | 9.93 | 9.61 | 9.61 | -0.83% | |
| 9.57 | 9.90 | 9.54 | 9.69 | +3.09% | |
| 9.29 | 9.48 | 9.18 | 9.40 | -0.63% | |
| 9.25 | 9.52 | 9.19 | 9.46 | +3.50% | |
| 9.33 | 9.38 | 9.03 | 9.14 | -3.89% | |
| 9.29 | 9.52 | 9.04 | 9.51 | +1.60% | |
| 9.31 | 9.47 | 9.31 | 9.36 | +0.75% | |
| 9.31 | 9.61 | 9.15 | 9.29 | -1.59% | |
| 9.29 | 9.45 | 9.19 | 9.44 | +1.94% | |
| 9.44 | 9.55 | 9.23 | 9.26 | -1.59% | |
| 9.37 | 9.54 | 9.27 | 9.41 | +0.21% | |
| 9.49 | 9.59 | 9.34 | 9.39 | -2.19% | |
| 9.69 | 9.92 | 9.51 | 9.60 | -0.21% | |
| 8.98 | 9.65 | 8.95 | 9.62 | +8.46% | |
| 8.38 | 8.93 | 8.35 | 8.87 | +5.47% | |
| 8.49 | 8.51 | 7.96 | 8.41 | -0.83% | |
| 8.63 | 8.76 | 8.24 | 8.48 | +0.36% | |
| 9.38 | 9.38 | 7.47 | 8.45 | -9.72% | |
| 9.19 | 9.44 | 8.73 | 9.36 | +1.96% | |
| 9.01 | 9.36 | 8.95 | 9.18 | +1.77% | |
| 8.97 | 9.05 | 8.79 | 9.02 | +1.12% | |
| 9.00 | 9.09 | 8.88 | 8.92 | -0.78% | |
| 8.83 | 9.09 | 8.76 | 8.99 | +3.33% | |
| 8.61 | 8.76 | 8.53 | 8.70 | +1.05% | |
| 8.39 | 8.66 | 8.39 | 8.61 | +2.99% | |
| 8.47 | 8.53 | 8.27 | 8.36 | -0.12% | |
| 8.35 | 8.50 | 8.23 | 8.37 | -0.95% | |
| 8.58 | 8.65 | 8.38 | 8.45 | -1.17% | |
| 8.62 | 8.74 | 8.41 | 8.55 | -0.23% | |
| 8.46 | 8.63 | 8.46 | 8.57 | +1.78% | |
| 8.31 | 8.51 | 8.31 | 8.42 | +2.43% | |
| 8.09 | 8.27 | 8.05 | 8.22 | +1.48% | |
| 8.17 | 8.17 | 7.92 | 8.10 | -0.49% | |
| 7.88 | 8.21 | 7.87 | 8.14 | +2.91% | |
| 7.89 | 7.99 | 7.70 | 7.91 | +0.13% | |
| 7.75 | 7.99 | 7.73 | 7.90 | +1.02% | |
| 7.83 | 8.05 | 7.68 | 7.82 | +0.51% | |
| 7.95 | 8.14 | 7.77 | 7.78 | -3.35% | |
| 8.21 | 8.26 | 8.03 | 8.05 | -1.47% | |
| 8.36 | 8.46 | 8.16 | 8.17 | -2.62% | |
| 8.35 | 8.51 | 8.25 | 8.39 | -0.24% | |
| 8.14 | 8.41 | 8.05 | 8.41 | +3.19% | |
| 8.24 | 8.37 | 8.04 | 8.15 | -2.63% | |
| 8.23 | 8.53 | 8.23 | 8.37 | 0.00% | |
| 8.57 | 8.64 | 8.37 | 8.37 | -3.13% | |
| 8.88 | 8.89 | 8.54 | 8.64 | -1.03% | |
| 9.01 | 9.09 | 8.73 | 8.73 | -2.46% | |
| 9.21 | 9.25 | 8.69 | 8.95 | -2.82% | |
| 9.46 | 9.53 | 9.17 | 9.21 | -3.96% | |
| 9.45 | 9.71 | 9.44 | 9.59 | +1.48% | |
| 9.25 | 9.46 | 9.15 | 9.45 | +3.73% | |
| 9.01 | 9.29 | 8.93 | 9.11 | +1.45% | |
| 9.16 | 9.24 | 8.84 | 8.98 | -1.43% | |
| 9.21 | 9.23 | 8.98 | 9.11 | +0.33% | |
| 9.37 | 9.47 | 9.04 | 9.08 | -3.81% | |
| 9.28 | 9.59 | 9.16 | 9.44 | +1.07% | |
| 9.50 | 9.51 | 9.23 | 9.34 | -2.71% | |
| 9.33 | 9.74 | 9.30 | 9.60 | +2.13% | |
| 9.06 | 9.42 | 9.01 | 9.40 | +4.33% | |
| 9.15 | 9.25 | 8.82 | 9.01 | -2.59% | |
| 9.10 | 9.30 | 8.95 | 9.25 | +1.54% | |
| 8.86 | 9.19 | 8.73 | 9.11 | +2.71% | |
| 8.50 | 8.95 | 8.40 | 8.87 | +5.60% | |
| 8.15 | 8.51 | 8.12 | 8.40 | +3.83% | |
| 7.93 | 8.20 | 7.86 | 8.09 | +2.66% | |
| 7.82 | 7.94 | 7.80 | 7.88 | +1.68% | |
| 7.83 | 7.96 | 7.66 | 7.75 | 0.00% | |
| 7.69 | 7.84 | 7.56 | 7.75 | +1.71% | |
| 7.65 | 7.81 | 7.55 | 7.62 | -3.67% | |
| 7.80 | 8.10 | 7.59 | 7.91 | +1.67% | |
| 7.68 | 7.83 | 7.55 | 7.78 | +3.32% | |
| 7.40 | 7.60 | 7.35 | 7.53 | +0.80% | |
| 7.34 | 7.55 | 7.26 | 7.47 | +2.05% | |
| 7.30 | 7.40 | 7.26 | 7.32 | 0.00% | |
| 7.26 | 7.39 | 7.21 | 7.32 | +0.97% | |
| 7.08 | 7.28 | 7.04 | 7.25 | +2.11% | |
| 6.90 | 7.13 | 6.84 | 7.10 | +2.90% | |
| 7.01 | 7.02 | 6.74 | 6.90 | -1.00% | |
| 6.79 | 6.99 | 6.66 | 6.97 | +2.20% | |
| 6.53 | 6.88 | 6.02 | 6.82 | +1.94% | |
| 6.77 | 6.84 | 6.63 | 6.69 | -0.74% | |
| 6.63 | 6.76 | 6.54 | 6.74 | +2.43% | |
| 6.56 | 6.70 | 6.51 | 6.58 | +1.08% | |
| 6.34 | 6.56 | 6.28 | 6.51 | +2.20% | |
| 6.60 | 6.64 | 6.36 | 6.37 | -3.34% | |
| 6.60 | 6.64 | 6.50 | 6.59 | +0.46% | |
| 6.46 | 6.69 | 6.46 | 6.56 | +2.50% | |
| 6.20 | 6.43 | 6.19 | 6.40 | +2.24% | |
| 6.21 | 6.30 | 6.08 | 6.26 | -0.16% | |
| 6.31 | 6.35 | 6.23 | 6.27 | +0.16% | |
| 6.15 | 6.28 | 6.10 | 6.26 | +1.46% | |
| 6.31 | 6.36 | 6.13 | 6.17 | -2.53% | |
| 6.28 | 6.39 | 6.22 | 6.33 | +1.12% | |
| 6.29 | 6.47 | 6.26 | 6.26 | +0.48% | |
| 6.43 | 6.54 | 6.13 | 6.23 | -3.41% | |
| 6.45 | 6.48 | 6.33 | 6.45 | +0.62% | |
| 6.43 | 6.51 | 6.36 | 6.41 | -0.16% | |
| 6.55 | 6.58 | 6.38 | 6.42 | -2.13% | |
| 6.41 | 6.62 | 6.37 | 6.56 | +2.82% | |
| 6.48 | 6.61 | 6.35 | 6.38 | -2.00% | |
| 6.62 | 6.69 | 6.42 | 6.51 | -1.06% | |
| 6.71 | 6.72 | 6.53 | 6.58 | -0.90% | |
| 6.63 | 6.72 | 6.58 | 6.64 | +0.30% | |
| 6.65 | 6.78 | 6.59 | 6.62 | -1.05% | |
| 6.61 | 6.72 | 6.54 | 6.69 | +2.14% | |
| 6.12 | 6.68 | 6.10 | 6.55 | +8.09% | |
| 6.11 | 6.32 | 5.99 | 6.06 | +0.83% | |
| 6.32 | 6.32 | 6.01 | 6.01 | -3.53% | |
| 5.92 | 6.37 | 5.92 | 6.23 | +2.98% | |
| 5.84 | 6.05 | 5.77 | 6.05 | +2.72% | |
| 5.84 | 5.93 | 5.75 | 5.89 | +1.20% | |
| 6.00 | 6.03 | 5.75 | 5.82 | -3.32% | |
| 6.21 | 6.26 | 5.84 | 6.02 | -2.75% | |
| 6.02 | 6.20 | 5.91 | 6.19 | +2.48% | |
| 5.86 | 6.12 | 5.78 | 6.04 | +2.90% | |
| 5.80 | 6.03 | 5.73 | 5.87 | +0.51% | |
| 5.70 | 5.90 | 5.56 | 5.84 | -1.35% | |
| 6.14 | 6.22 | 5.82 | 5.92 | -5.58% | |
| 6.28 | 6.34 | 6.18 | 6.27 | -1.88% | |
| 6.10 | 6.49 | 5.99 | 6.39 | +6.32% | |
| 5.90 | 6.14 | 5.82 | 6.01 | -1.48% | |
| 5.62 | 6.12 | 5.52 | 6.10 | +7.02% | |
| 5.77 | 5.80 | 5.62 | 5.70 | +0.53% | |
| 5.80 | 5.80 | 5.52 | 5.67 | -2.07% | |
| 5.82 | 5.89 | 5.75 | 5.79 | +0.70% | |
| 5.85 | 5.96 | 5.67 | 5.75 | -2.21% | |
| 6.15 | 6.20 | 5.88 | 5.88 | -5.47% | |
| 6.38 | 6.41 | 6.06 | 6.22 | -3.27% | |
| 6.82 | 6.83 | 6.25 | 6.43 | -5.72% | |
| 6.99 | 7.03 | 6.77 | 6.82 | -0.87% | |
| 6.89 | 7.39 | 6.54 | 6.88 | -13.89% | |
| 8.02 | 8.14 | 7.92 | 7.99 | -1.96% | |
| 8.32 | 8.43 | 7.99 | 8.15 | -2.40% | |
| 8.42 | 8.42 | 8.15 | 8.35 | +1.46% | |
| 8.43 | 8.52 | 8.22 | 8.23 | -2.83% | |
| 8.25 | 8.53 | 8.14 | 8.47 | +2.42% | |
| 8.12 | 8.35 | 8.12 | 8.27 | +2.86% | |
| 8.11 | 8.23 | 7.98 | 8.04 | -2.19% | |
| 8.21 | 8.33 | 8.07 | 8.22 | +1.48% | |
| 8.01 | 8.21 | 7.97 | 8.10 | +2.53% | |
| 7.75 | 7.98 | 7.71 | 7.90 | +0.51% | |
| 7.71 | 7.97 | 7.71 | 7.86 | -1.01% | |
| 7.98 | 8.02 | 7.66 | 7.94 | +1.53% | |
| 8.11 | 8.16 | 7.81 | 7.82 | -3.22% | |
| 7.80 | 8.10 | 7.80 | 8.08 | +2.80% | |
| 8.27 | 8.27 | 7.84 | 7.86 | -3.91% | |
| 8.21 | 8.28 | 8.12 | 8.18 | +0.12% | |
| 8.11 | 8.31 | 8.11 | 8.17 | +1.24% | |
| 7.92 | 8.08 | 7.90 | 8.07 | +3.33% | |
| 7.82 | 7.91 | 7.73 | 7.81 | -1.26% | |
| 8.03 | 8.15 | 7.80 | 7.91 | -4.12% | |
| 8.19 | 8.33 | 8.10 | 8.25 | +0.49% | |
| 8.10 | 8.24 | 8.06 | 8.21 | +1.48% | |
| 8.03 | 8.12 | 7.92 | 8.09 | +1.12% | |
| 8.00 | 8.08 | 7.88 | 8.00 | +0.50% | |
| 7.78 | 7.96 | 7.72 | 7.96 | +2.71% | |
| 7.51 | 7.83 | 7.51 | 7.75 | +1.84% | |
| 7.81 | 7.86 | 7.47 | 7.61 | -3.30% | |
| 7.53 | 7.93 | 7.52 | 7.87 | +3.96% | |
| 7.33 | 7.60 | 7.33 | 7.57 | +3.27% | |
| 7.26 | 7.39 | 7.20 | 7.33 | +1.81% | |
| 7.18 | 7.23 | 7.08 | 7.20 | -0.28% | |
| 7.23 | 7.28 | 7.20 | 7.22 | +0.98% | |
| 7.07 | 7.23 | 7.07 | 7.15 | -0.69% | |
| 7.21 | 7.21 | 7.11 | 7.20 | +0.56% | |
| 7.12 | 7.18 | 7.09 | 7.16 | +0.28% | |
| 7.18 | 7.24 | 7.14 | 7.14 | -0.14% | |
| 7.20 | 7.33 | 7.13 | 7.15 | -0.28% | |
| 7.09 | 7.26 | 7.09 | 7.17 | 0.00% | |
| 7.16 | 7.38 | 7.13 | 7.17 | +0.14% | |
| 6.99 | 7.20 | 6.98 | 7.16 | +2.73% | |
| 7.02 | 7.12 | 6.92 | 6.97 | -0.57% | |
| 7.29 | 7.30 | 6.97 | 7.01 | -3.58% | |
| 7.32 | 7.42 | 7.19 | 7.27 | -0.41% | |
| 7.05 | 7.31 | 7.05 | 7.30 | +2.96% | |
| 6.97 | 7.10 | 6.90 | 7.09 | +1.58% | |
| 6.76 | 7.01 | 6.75 | 6.98 | +1.90% | |
| 6.83 | 6.91 | 6.77 | 6.85 | +0.74% | |
| 6.75 | 6.92 | 6.73 | 6.80 | +0.59% | |
| 6.82 | 6.86 | 6.73 | 6.76 | -1.74% | |
| 6.52 | 6.90 | 6.52 | 6.88 | +5.36% | |
| 6.45 | 6.56 | 6.45 | 6.53 | +1.40% | |
| 6.52 | 6.63 | 6.44 | 6.44 | -1.23% | |
| 6.49 | 6.54 | 6.46 | 6.52 | +0.62% | |
| 6.48 | 6.60 | 6.48 | 6.48 | -0.15% | |
| 6.31 | 6.49 | 6.30 | 6.49 | +3.18% | |
| 6.42 | 6.43 | 6.24 | 6.29 | -3.08% | |
| 6.29 | 6.89 | 6.25 | 6.49 | +2.69% | |
| 6.44 | 6.50 | 6.31 | 6.32 | -0.78% | |
| 6.33 | 6.44 | 6.28 | 6.37 | 0.00% | |
| 6.32 | 6.41 | 6.25 | 6.37 | -0.62% | |
| 6.64 | 6.68 | 6.40 | 6.41 | -5.04% | |
| 6.68 | 6.77 | 6.59 | 6.75 | -0.15% | |
| 6.93 | 7.04 | 6.69 | 6.76 | -1.89% | |
| 6.81 | 6.95 | 6.81 | 6.89 | +1.17% | |
| 6.91 | 6.92 | 6.81 | 6.81 | -1.02% | |
| 6.89 | 6.94 | 6.73 | 6.88 | +1.62% | |
| 6.63 | 6.90 | 6.57 | 6.77 | +1.96% | |
| 6.93 | 7.01 | 6.62 | 6.64 | -4.46% | |
| 6.89 | 7.10 | 6.82 | 6.95 | +1.76% | |
| 7.93 | 8.07 | 6.77 | 6.83 | -17.11% | |
| 8.02 | 8.29 | 7.87 | 8.24 | +2.87% | |
| 7.83 | 8.05 | 7.77 | 8.01 | +2.69% | |
| 7.86 | 7.92 | 7.72 | 7.80 | -1.89% | |
| 7.99 | 8.11 | 7.88 | 7.95 | -0.50% | |
| 7.82 | 8.00 | 7.78 | 7.99 | +1.52% | |
| 7.95 | 8.01 | 7.86 | 7.87 | -1.13% | |
| 8.00 | 8.06 | 7.95 | 7.96 | -0.38% | |
| 7.99 | 8.09 | 7.94 | 7.99 | +0.25% | |
| 8.07 | 8.14 | 7.84 | 7.97 | -2.09% | |
| 8.23 | 8.23 | 8.02 | 8.14 | -2.40% | |
| 8.14 | 8.36 | 8.11 | 8.34 | +3.73% | |
| 8.07 | 8.18 | 8.02 | 8.04 | -1.95% | |
| 8.29 | 8.40 | 8.05 | 8.20 | -0.49% | |
| 8.62 | 8.65 | 8.20 | 8.24 | -3.96% | |
| 8.44 | 8.68 | 8.36 | 8.58 | -0.12% | |
| 8.47 | 8.68 | 8.39 | 8.59 | +4.12% | |
| 8.55 | 8.69 | 8.25 | 8.25 | -3.85% | |
| 8.55 | 8.72 | 8.51 | 8.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SXC chart for longer ranges.