Southern Copper Corporation Historical Stock Prices

SCCO 
$31.96
*  
0.61
1.95%
Get SCCO Alerts
*Delayed - data as of Apr. 28, 2015 10:52 ET  -  Find a broker to begin trading SCCO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SCCO Real Time
 
 
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 27-JAN-2015 TO 27-APR-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.
10:52  31.64  32.06  31.59  31.96 449,210
04/27/2015 31 31.74 30.97 31.35 1,872,379
04/24/2015 30.48 30.9838 30.42 30.94 2,002,106
04/23/2015 29.46 30.25 29.41 30.14 1,027,968
04/22/2015 29.73 29.88 29.48 29.84 672,572
04/21/2015 30.01 30.03 29.37 29.5 836,846
04/20/2015 29.93 30.28 29.93 30 863,606
04/17/2015 29.87 30.09 29.8 30 1,034,332
04/16/2015 30.21 30.21 29.77 30.06 1,040,868
04/15/2015 29.44 30.14 29.32 30.05 1,721,772
04/14/2015 29.46 29.56 28.89 29.36 1,161,903
04/13/2015 29.11 29.25 28.715 28.99 1,538,287
04/10/2015 29.11 29.35 28.82 29.04 1,508,569
04/09/2015 29.3 29.46 29.05 29.08 1,266,890
04/08/2015 29.85 29.91 29.46 29.51 784,931
04/07/2015 29.49 29.69 29.34 29.43 1,030,602
04/06/2015 29.42 29.67 29.2703 29.52 1,003,866
04/02/2015 28.71 29.21 28.7 29.18 948,086
04/01/2015 29.2 29.54 28.81 28.91 1,509,732
03/31/2015 28.98 29.26 28.79 29.18 1,435,861
03/30/2015 28.37 29.76 28.33 29.59 2,133,018
03/27/2015 29.13 29.3 28.01 28.33 3,916,434
03/26/2015 29.71 30.15 29.345 29.41 1,631,067
03/25/2015 30.32 30.37 29.66 29.66 1,655,039
03/24/2015 30.37 30.73 29.9 30.07 1,800,225
03/23/2015 30.33 30.49 29.88 30.39 1,522,323
03/20/2015 29.73 30.52 29.71 30.03 2,840,129
03/19/2015 29.49 29.66 29.23 29.41 1,158,236
03/18/2015 28.78 29.74 28.75 29.6 1,527,703
03/17/2015 28.8 29.4 28.8 29.18 1,084,564
03/16/2015 29.05 29.23 28.7 28.99 1,008,525
03/13/2015 29.03 29.09 28.52 28.98 1,306,959
03/12/2015 29.44 29.84 29.11 29.21 1,945,061
03/11/2015 28.32 29.02 27.94 28.91 1,794,518
03/10/2015 28.47 28.89 28.13 28.33 1,892,810
03/09/2015 28.94 29.1 28.64 28.9 1,436,936
03/06/2015 28.82 29.07 28.58 28.84 1,792,879
03/05/2015 29.7 30.1 29.41 29.46 1,612,317
03/04/2015 29.21 29.92 29.08 29.82 1,347,650
03/03/2015 29.81 30.07 29.53 29.56 1,175,707
03/02/2015 29.72 30.29 29.56 29.82 1,741,624
02/27/2015 30.07 30.275 29.77 29.77 1,613,316
02/26/2015 30.2 30.27 29.86 29.91 1,324,808
02/25/2015 30.19 30.21 29.9 30.07 1,078,345
02/24/2015 30.4 30.52 30.03 30.07 1,313,540
02/23/2015 29.8 30.18 29.62 30.08 1,289,852
02/20/2015 30.1 30.3 30.04 30.2 1,042,622
02/19/2015 30.48 30.54 30.09 30.18 1,194,905
02/18/2015 30.4 30.95 30.295 30.72 1,181,571
02/17/2015 30.06 30.68 30.03 30.46 1,255,148
02/13/2015 30.43 30.9499 30.19 30.43 1,478,154
02/12/2015 29.76 30.15 29.7 30.13 1,716,302
02/11/2015 29.42 29.4699 28.85 29.27 2,591,850
02/10/2015 29.35 29.7 29.06 29.54 1,900,286
02/09/2015 29.19 29.85 29.09 29.59 1,267,043
02/06/2015 29.18 29.55 29.07 29.13 1,771,992
02/05/2015 29.07 29.86 28.68 29.74 2,693,884
02/04/2015 28.56 29.89 28.49 29.22 3,327,579
02/03/2015 27.98 28.94 27.97 28.9 3,437,756
02/02/2015 27.47 27.87 27.035 27.37 2,338,580
01/30/2015 26.37 27.64 26.15 27.28 3,008,101
01/29/2015 26.66 26.73 26.13 26.62 1,993,154
01/28/2015 26.95 27.4 26.64 26.7 1,678,146
01/27/2015 26.45 27.3 26.4 26.98 2,669,329
*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?