Southern Copper Corporation Historical Stock Prices

SCCO 
$33.23
*  
0.02
0.06%
Get SCCO Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading SCCO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SCCO Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.19  33.42  32.905  33.23 1,300,377
07/25/2014 33.12 33.42 32.905 33.23 1,300,377
07/24/2014 33.19 33.8 33.18 33.25 1,820,807
07/23/2014 32.99 33.16 32.74 33.02 1,146,508
07/22/2014 32.75 33.05 32.44 32.63 1,114,774
07/21/2014 32.31 32.62 32.2 32.44 782,975
07/18/2014 32.48 32.59 32.19 32.32 1,339,144
07/17/2014 32.97 33 32.45 32.5 1,642,441
07/16/2014 33.08 33.49 32.855 33.16 1,680,962
07/15/2014 33.05 33.34 32.64 32.81 1,694,069
07/14/2014 32.97 33.165 32.75 33.1 1,366,610
07/11/2014 33.02 33.13 32.7435 32.98 1,830,782
07/10/2014 33.2 33.57 33.01 33.17 2,025,776
07/09/2014 33.7 33.81 33.23 33.49 1,622,985
07/08/2014 32.73 33.9 32.71 33.54 2,853,675
07/07/2014 32.97 33.48 32.79 33.23 3,402,142
07/03/2014 31.62 32.99 31.53 32.71 2,446,927
07/02/2014 30.8 31.74 30.75 31.6 2,631,932
07/01/2014 30.57 31.12 30.54 30.63 1,752,944
06/30/2014 29.73 30.39 29.52 30.37 1,442,048
06/27/2014 29.65 29.95 29.6 29.75 1,205,460
06/26/2014 29.72 29.85 29.5301 29.71 762,384
06/25/2014 29.78 29.83 29.53 29.69 1,360,745
06/24/2014 30.55 30.55 29.75 29.78 1,195,629
06/23/2014 30 30.73 29.97 30.62 1,558,184
06/20/2014 29.49 29.875 29.3 29.82 1,101,868
06/19/2014 29.94 30.18 29.54 29.55 1,318,729
06/18/2014 28.88 29.84 28.7878 29.77 1,798,127
06/17/2014 28.42 28.86 28.36 28.81 1,191,739
06/16/2014 28.73 29.02 28.73 28.75 977,196
06/13/2014 28.64 28.855 28.4 28.73 1,142,686
06/12/2014 28.65 28.92 28.51 28.65 1,208,643
06/11/2014 28.98 29.06 28.81 28.94 1,955,335
06/10/2014 29.01 29.19 28.955 29.06 1,104,138
06/09/2014 28.9 29.17 28.9 29.11 1,531,710
06/06/2014 29.27 29.3 28.88 28.89 1,910,148
06/05/2014 29.34 29.53 29.17 29.26 1,745,032
06/04/2014 29.56 29.62 28.94 29.2 1,944,026
06/03/2014 29.73 29.98 29.63 29.76 1,440,364
06/02/2014 29.79 29.98 29.5 29.93 1,130,470
05/30/2014 29.52 29.83 29.28 29.72 2,421,971
05/29/2014 29.5 29.86 29.5 29.78 1,710,013
05/28/2014 29.82 29.82 29.25 29.51 1,468,173
05/27/2014 30.6 30.62 29.85 29.94 1,698,824
05/23/2014 30.19 30.68 30.17 30.43 1,528,241
05/22/2014 29.92 30.34 29.92 30.19 1,188,893
05/21/2014 29.84 30.04 29.56 29.89 1,689,733
05/20/2014 29.94 30.17 29.78 29.85 1,120,574
05/19/2014 29.97 30.34 29.96 30.11 1,519,828
05/16/2014 29.8 30.39 29.63 30.15 1,434,812
05/15/2014 30.47 30.69 29.8 30.05 2,045,273
05/14/2014 29.62 30.78 29.61 30.64 2,173,718
05/13/2014 29.85 29.95 29.37 29.44 1,538,117
05/12/2014 29.26 30.23 29.01 29.85 2,416,989
05/09/2014 28.62 28.7899 28.31 28.52 1,755,796
05/08/2014 28.69 28.82 28.505 28.65 1,946,424
05/07/2014 28.71 28.8 28.51 28.68 1,449,021
05/06/2014 28.815 29.08 28.69 28.7 1,753,970
05/05/2014 29.31 29.31 28.76 28.86 1,833,655
05/02/2014 29.37 29.855 29.26 29.43 1,338,431
05/01/2014 29.93 30.03 29.27 29.39 938,845
04/30/2014 30.04 30.37 29.84 30.14 1,753,416
04/29/2014 29.82 30.33 29.72 30.22 1,215,592
04/28/2014 29.51 29.72 29.22 29.66 1,343,819
04/25/2014 30.28 30.28 29.62 29.79 1,043,214
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?