Quantcast

Southern Copper Corporation Common Stock Historical Stock Prices

SCCO 
$36.88
*  
1.05
2.77%
Get SCCO Alerts
*Delayed - data as of Nov. 12, 2018  -  Find a broker to begin trading SCCO now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-2018

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.
16:00 37.05 37.77 36.53 36.88 676,554
11/12/2018 37.27 37.77 36.53 36.88 681,730
11/09/2018 38.22 38.28 37.59 37.93 781,462
11/08/2018 39.48 39.93 38.85 39.05 661,582
11/07/2018 39.86 40.06 39.48 39.72 614,818
11/06/2018 39.09 39.75 39.07 39.72 787,729
11/05/2018 40.59 40.86 39.17 39.61 974,950
11/02/2018 41.36 41.42 40.21 40.61 1,178,596
11/01/2018 38.96 40.2 38.7 39.77 1,756,187
10/31/2018 37.19 38.38 37.155 38.34 1,600,085
10/30/2018 35.78 36.83 35.7231 36.8 1,011,187
10/29/2018 38.01 38.17 35.59 35.87 890,723
10/26/2018 36.07 37.64 36.07 37.4 959,295
10/25/2018 36.27 37.57 36.245 36.97 1,213,247
10/24/2018 37.19 37.93 35.85 35.91 1,403,722
10/23/2018 37.49 37.51 36.54 37.19 1,206,071
10/22/2018 38.56 38.79 37.9 38.26 1,170,076
10/19/2018 40.14 40.28 38.15 38.28 1,787,900
10/18/2018 41.27 41.45 39.96 40 1,219,136
10/17/2018 42.07 42.27 41.69 41.86 626,942
10/16/2018 42.03 42.41 41.52 41.9 825,161
10/15/2018 41.94 42.58 41.84 42.14 916,927
10/12/2018 43.31 43.43 41.74 41.76 1,041,788
10/11/2018 41.18 42.81 41.18 42.69 1,381,178
10/10/2018 41.99 42.02 40.77 41.35 960,720
10/09/2018 42.22 42.51 41.79 42.22 688,973
10/08/2018 41.98 42.63 41.645 42.43 749,646
10/05/2018 42.23 42.35 41.35 42.27 1,048,876
10/04/2018 43.97 44.15 42.57 42.66 770,426
10/03/2018 43.86 44.14 43.345 43.75 975,815
10/02/2018 43.37 43.91 43.26 43.62 634,168
10/01/2018 43.19 43.285 42.32 43.19 897,599
09/28/2018 43.25 43.71 43.135 43.14 657,561
09/27/2018 43.14 43.52 42.85 43.34 663,939
09/26/2018 43.45 44.19 43.31 43.54 634,962
09/25/2018 43.61 43.87 43.21 43.8 831,279
09/24/2018 44.21 44.43 43.42 43.43 629,501
09/21/2018 43.95 44.59 43.75 44.26 1,311,426
09/20/2018 43.26 43.58 42.76 43.26 839,058
09/19/2018 41.39 42.66 41.32 42.37 904,144
09/18/2018 41.93 42.03 41.47 41.81 870,322
09/17/2018 41.5 41.66 41.01 41.1 741,838
09/14/2018 41.27 41.6385 41.12 41.36 459,710
09/13/2018 41.87 42.34 40.72 41.18 1,046,879
09/12/2018 39.97 41.42 39.96 41.11 1,204,870
09/11/2018 39.66 40.0338 39.18 39.8 996,448
09/10/2018 40.64 40.64 39.97 40.04 1,196,140
09/07/2018 41.13 41.39 40.39 40.44 1,469,124
09/06/2018 42.56 42.8 41.3553 41.45 1,404,167
09/05/2018 42.35 42.46 41.81 42.21 1,369,582
09/04/2018 42.76 42.85 41.78 42.35 909,980
08/31/2018 43.46 44.06 43.21 43.64 448,166
08/30/2018 44.97 45.13 43.44 43.71 625,293
08/29/2018 45.61 45.935 45.24 45.37 774,464
08/28/2018 45.98 45.98 45.48 45.7 844,260
08/27/2018 44.49 45.62 44.47 45.38 671,955
08/24/2018 44.22 44.45 43.66 44.37 560,702
08/23/2018 44.01 44.01 43.21 43.28 636,715
08/22/2018 44.28 44.5 43.94 44.38 429,888
08/21/2018 43.71 44.39 43.59 43.99 570,054
08/20/2018 43.83 44.1 43.49 43.78 729,293
08/17/2018 42.9 43.83 42.75 43.63 561,963
08/16/2018 42.74 43.28 42.05 42.91 961,743
08/15/2018 43.19 43.19 41.74 42.23 1,319,581
08/14/2018 44.71 44.77 43.78 43.98 1,274,181
08/13/2018 45.31 45.625 44.42 44.54 866,176
*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?

Smart Portfolio