Southern Copper Corporation Historical Stock Prices

SCCO 
$28.01
*  
0.71
2.6%
Get SCCO Alerts
*Delayed - data as of Jul. 29, 2015 15:43 ET  -  Find a broker to begin trading SCCO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SCCO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:43  27.16  28.12  27.06  28.01 1,934,806
07/28/2015 26.48 27.575 26.07 27.3 2,410,605
07/27/2015 26.39 27 26.03 26.09 1,928,792
07/24/2015 27.13 27.15 26.4 26.95 3,484,478
07/23/2015 27.86 28.01 26.92 27.42 2,397,667
07/22/2015 27.8 28.25 27.57 27.71 1,915,842
07/21/2015 27.97 28.8 27.88 28.35 1,726,768
07/20/2015 28.06 28.41 27.79 27.83 969,893
07/17/2015 28.71 28.87 28.18 28.46 1,297,392
07/16/2015 29.07 29.33 28.89 28.97 1,081,140
07/15/2015 29.13 29.13 28.79 28.92 1,126,043
07/14/2015 29.18 29.29 28.83 29.2 1,361,060
07/13/2015 28.56 29.4 28.39 29.32 832,261
07/10/2015 28.75 28.98 28.4 28.48 778,783
07/09/2015 28.6 28.92 28.16 28.16 940,380
07/08/2015 28.77 29.17 28.23 28.28 1,610,386
07/07/2015 28.45 29.02 27.54 28.91 2,280,037
07/06/2015 28.87 29.48 28.85 29.06 1,484,955
07/02/2015 29.39 29.62 29.15 29.56 1,335,996
07/01/2015 29.44 29.515 29.05 29.24 1,333,164
06/30/2015 30.2 30.26 29.29 29.41 2,105,994
06/29/2015 30.22 30.59 30.17 30.2 805,034
06/26/2015 30.33 30.65 30.14 30.55 2,684,451
06/25/2015 31 31.21 30.31 30.33 1,186,725
06/24/2015 30.4 31.3299 30.4 31.06 1,701,682
06/23/2015 30.08 30.44 29.87 30.15 1,418,866
06/22/2015 30.17 30.31 29.9 29.98 1,113,879
06/19/2015 31.05 31.05 30.11 30.15 1,403,493
06/18/2015 30.72 31.35 30.59 31.28 938,805
06/17/2015 30.8 30.8 30.1 30.49 1,020,907
06/16/2015 30.22 30.83 30.15 30.74 984,829
06/15/2015 30.2 30.35 29.99 30.15 1,177,742
06/12/2015 30.45 30.8 30.33 30.71 566,150
06/11/2015 30.67 30.79 30.22 30.46 1,414,612
06/10/2015 31.15 31.29 30.62 30.71 793,272
06/09/2015 30.31 30.715 30.18 30.37 696,605
06/08/2015 30.34 30.43 30.09 30.24 822,139
06/05/2015 30.23 30.73 30.0458 30.4 833,162
06/04/2015 30.4 30.64 30.19 30.36 504,454
06/03/2015 31.01 31.14 30.52 30.67 929,074
06/02/2015 30.13 31.225 30.13 30.9 1,172,723
06/01/2015 30.05 30.31 29.73 30.07 1,050,986
05/29/2015 30.46 30.7599 30.01 30.02 1,635,008
05/28/2015 30.73 30.73 30.215 30.5 866,536
05/27/2015 30.52 30.775 30.46 30.73 1,226,608
05/26/2015 31.13 31.19 30.59 30.67 913,824
05/22/2015 31.44 31.64 31.18 31.37 802,980
05/21/2015 32.2 32.22 31.41 31.51 949,283
05/20/2015 31.74 32.35 31.74 32.12 1,144,688
05/19/2015 31.78 31.98 31.395 31.66 1,262,005
05/18/2015 32.36 32.52 32.04 32.23 1,293,648
05/15/2015 32.96 32.98 32.47 32.79 1,015,183
05/14/2015 32.69 33.04 32.47 33 1,220,257
05/13/2015 32.41 32.83 32.31 32.41 999,075
05/12/2015 32.18 32.87 31.98 32.36 2,239,468
05/11/2015 32.48 32.51 32.1 32.21 1,025,285
05/08/2015 32.5 32.71 32.1 32.45 1,758,501
05/07/2015 32.17 32.325 31.86 32.21 1,469,476
05/06/2015 33 33.12 32.46 32.63 1,129,843
05/05/2015 32.78 33.005 32.63 32.95 1,769,972
05/04/2015 33.3 33.3 32.62 32.64 1,502,155
05/01/2015 32.87 33.31 32.8 33.14 1,320,077
04/30/2015 32.12 32.79 31.92 32.58 2,176,939
04/29/2015 32.07 32.565 31.88 32.38 1,643,116
04/28/2015 31.63 32.35 31.59 32.32 2,224,439
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?