If you invested $1000 in SunCoke Energy, Inc. (SXC) 10 years ago, it would be worth $1,612.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,397.03, while $1000 invested 1 year ago would be worth $1,216.64. This corresponds to total returns of 61.22%, 39.7%, 21.66%, respectively, with annualized returns of 4.89%, 6.91%, 21.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.63 | 8.48 | 8.48 | 8.76 | 8.24 | 2.66M |
| July 30, 2026 | 9.38 | 8.45 | 8.45 | 9.38 | 7.47 | 4.85M |
| July 29, 2026 | 9.19 | 9.36 | 9.36 | 9.44 | 8.73 | 3.49M |
| July 28, 2026 | 9.01 | 9.18 | 9.18 | 9.36 | 8.95 | 1.75M |
| July 27, 2026 | 8.97 | 9.02 | 9.02 | 9.05 | 8.79 | 1.87M |
| July 23, 2026 | 8.83 | 8.99 | 8.99 | 9.09 | 8.76 | 1.51M |
| July 22, 2026 | 8.61 | 8.7 | 8.7 | 8.76 | 8.53 | 999,081 |
| July 21, 2026 | 8.39 | 8.61 | 8.61 | 8.66 | 8.39 | 1.3M |
| July 20, 2026 | 8.47 | 8.36 | 8.36 | 8.53 | 8.27 | 1.08M |
| July 17, 2026 | 8.35 | 8.37 | 8.37 | 8.5 | 8.23 | 947,615 |
| July 16, 2026 | 8.58 | 8.45 | 8.45 | 8.65 | 8.38 | 1.56M |
| July 15, 2026 | 8.61 | 8.55 | 8.55 | 8.74 | 8.4 | 686,969 |
| July 14, 2026 | 8.46 | 8.57 | 8.57 | 8.63 | 8.46 | 770,134 |
| July 13, 2026 | 8.31 | 8.42 | 8.42 | 8.51 | 8.31 | 957,376 |
| July 10, 2026 | 8.09 | 8.22 | 8.22 | 8.27 | 8.05 | 1.41M |
| July 09, 2026 | 8.17 | 8.1 | 8.1 | 8.17 | 7.92 | 1.06M |
| July 08, 2026 | 7.88 | 8.14 | 8.14 | 8.21 | 7.87 | 1.04M |
| July 07, 2026 | 7.89 | 7.91 | 7.91 | 7.99 | 7.7 | 1.06M |
| July 06, 2026 | 7.75 | 7.9 | 7.9 | 7.99 | 7.73 | 990,868 |
| July 02, 2026 | 7.83 | 7.82 | 7.82 | 8.05 | 7.68 | 812,979 |
| July 01, 2026 | 7.95 | 7.78 | 7.78 | 8.14 | 7.77 | 1.15M |
| June 30, 2026 | 8.21 | 8.05 | 8.05 | 8.26 | 8.03 | 1.19M |
| June 29, 2026 | 8.36 | 8.17 | 8.17 | 8.46 | 8.16 | 1.3M |
| June 26, 2026 | 8.35 | 8.39 | 8.39 | 8.51 | 8.24 | 3.05M |
| June 25, 2026 | 8.14 | 8.41 | 8.41 | 8.41 | 8.05 | 1.05M |
| June 24, 2026 | 8.24 | 8.15 | 8.15 | 8.37 | 8.04 | 1.43M |
| June 23, 2026 | 8.23 | 8.37 | 8.37 | 8.53 | 8.23 | 1.4M |
| June 22, 2026 | 8.57 | 8.37 | 8.37 | 8.64 | 8.37 | 1.2M |
| June 18, 2026 | 8.88 | 8.64 | 8.64 | 8.89 | 8.54 | 2.36M |
| June 17, 2026 | 9.01 | 8.73 | 8.73 | 9.09 | 8.73 | 1.62M |
| June 16, 2026 | 9.21 | 8.95 | 8.95 | 9.25 | 8.69 | 1.83M |
| June 15, 2026 | 9.46 | 9.21 | 9.21 | 9.53 | 9.16 | 1.35M |
| June 12, 2026 | 9.45 | 9.59 | 9.59 | 9.71 | 9.44 | 957,257 |
| June 11, 2026 | 9.25 | 9.45 | 9.45 | 9.46 | 9.15 | 1.1M |
| June 10, 2026 | 9.01 | 9.11 | 9.11 | 9.29 | 8.93 | 1.33M |
| June 09, 2026 | 9.16 | 8.98 | 8.98 | 9.24 | 8.84 | 1.32M |
| June 08, 2026 | 9.21 | 9.11 | 9.11 | 9.23 | 8.98 | 1.27M |
| June 05, 2026 | 9.37 | 9.08 | 9.08 | 9.47 | 9.04 | 1.12M |
| June 04, 2026 | 9.28 | 9.44 | 9.44 | 9.59 | 9.16 | 1.29M |
| June 03, 2026 | 9.5 | 9.34 | 9.34 | 9.51 | 9.23 | 1.31M |
| June 02, 2026 | 9.33 | 9.6 | 9.6 | 9.74 | 9.3 | 1.65M |
| June 01, 2026 | 9.06 | 9.4 | 9.4 | 9.42 | 9.01 | 1.15M |
| May 29, 2026 | 9.15 | 9.01 | 9.01 | 9.25 | 8.82 | 4.19M |
| May 28, 2026 | 9.1 | 9.25 | 9.25 | 9.3 | 8.95 | 1.69M |
| May 27, 2026 | 8.86 | 9.11 | 9.11 | 9.19 | 8.73 | 1.78M |
| May 26, 2026 | 8.5 | 8.87 | 8.87 | 8.95 | 8.4 | 2.15M |
| May 22, 2026 | 8.15 | 8.4 | 8.4 | 8.51 | 8.12 | 1.92M |
| May 21, 2026 | 7.93 | 8.09 | 8.09 | 8.2 | 7.86 | 1.77M |
| May 20, 2026 | 7.82 | 7.88 | 7.88 | 7.94 | 7.8 | 1.42M |
| May 19, 2026 | 7.83 | 7.75 | 7.75 | 7.96 | 7.66 | 1.57M |
| May 18, 2026 | 7.69 | 7.75 | 7.75 | 7.84 | 7.56 | 1.68M |
| May 15, 2026 | 7.65 | 7.62 | 7.62 | 7.81 | 7.55 | 1.97M |
| May 14, 2026 | 7.8 | 7.91 | 7.91 | 8.1 | 7.59 | 2.45M |
| May 13, 2026 | 7.68 | 7.78 | 7.78 | 7.83 | 7.55 | 2.65M |
| May 12, 2026 | 7.4 | 7.53 | 7.53 | 7.6 | 7.35 | 1.65M |
| May 11, 2026 | 7.34 | 7.47 | 7.47 | 7.55 | 7.26 | 1.48M |
| May 08, 2026 | 7.3 | 7.32 | 7.32 | 7.4 | 7.26 | 1.16M |
| May 07, 2026 | 7.26 | 7.32 | 7.32 | 7.39 | 7.21 | 1.86M |
| May 06, 2026 | 7.08 | 7.25 | 7.25 | 7.28 | 7.04 | 1.94M |
| May 05, 2026 | 6.9 | 7.1 | 7.1 | 7.13 | 6.84 | 1.24M |