Quantcast

Southern Copper Corporation Common Stock Historical Stock Prices

SCCO 
$44.06
*  
0.80
1.85%
Get SCCO Alerts
*Delayed - data as of Sep. 21, 2018 9:35 ET  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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.
9:35 43.95 44.16 43.87 44.06 29,951
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
08/10/2018 45.04 45.62 44.54 45.31 942,994
08/09/2018 45.68 46.11 45.47 45.69 736,685
08/08/2018 45.9 46.06 45.6 45.68 713,960
08/07/2018 46.99 47.12 45.78 45.89 748,592
08/06/2018 47.19 47.19 46.45 46.57 1,086,846
08/03/2018 47 47.7 46.79 47.57 664,214
08/02/2018 46.92 47.1065 46.09 46.88 1,040,741
08/01/2018 48.65 49.0346 47.36 47.78 1,163,264
07/31/2018 48.62 49.555 47.43 49.36 1,240,464
07/30/2018 47.95 48.29 47.715 48.07 1,227,726
07/27/2018 48.04 48.075 47.58 47.89 1,077,198
07/26/2018 47.19 47.73 46.95 47.69 1,201,151
07/25/2018 46.46 47.54 46.39 47.49 1,063,668
07/24/2018 46.14 47.3 45.8225 46.5 1,879,471
07/23/2018 43.89 44.61 43.645 44.44 2,004,174
07/20/2018 43.67 44.2 43.67 43.77 1,254,435
07/19/2018 44.71 44.75 43.54 43.58 934,380
07/18/2018 45.3 45.85 45.14 45.62 867,579
07/17/2018 44.61 45.34 44.61 45.11 1,288,347
07/16/2018 45.15 45.28 44.58 44.72 1,018,560
07/13/2018 44.82 45.28 44.49 45.09 1,287,252
07/12/2018 44.84 45.215 44.1 44.79 1,602,645
07/11/2018 45.33 45.78 44.15 44.52 1,077,408
07/10/2018 46.26 46.69 45.92 46.31 696,503
07/09/2018 46.47 46.601 45.9501 46.49 722,165
07/06/2018 45.19 46.015 44.65 45.79 1,190,588
07/05/2018 44.67 45.62 44.54 45.41 1,308,830
07/03/2018 45.85 45.94 44.39 44.6 898,545
07/02/2018 45.88 46.37 45.045 45.44 994,152
06/29/2018 46.36 47.08 46.04 46.87 916,898
06/28/2018 45.75 46 44.73 45.9 994,048
06/27/2018 46.52 46.84 46 46.01 935,243
06/26/2018 46.71 47 46.4 46.96 981,218
06/25/2018 46.4 46.64 45.66 46.56 1,908,330
06/22/2018 47.38 47.6 46.66 46.72 1,768,885
06/21/2018 47.01 47.01 46.5 46.67 643,429
06/20/2018 47.53 47.53 46.66 47.04 937,621
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SCCO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio