Quantcast

Southern Copper Corporation Common Stock Historical Stock Prices

SCCO 
$31.38
*  
0.68
2.21%
Get SCCO Alerts
*Delayed - data as of Jan. 16, 2019  -  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
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 16-OCT-2018 TO 16-JAN-2019

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 30.69 31.54 30.67 31.38 1,046,435
01/16/2019 30.7 31.54 30.67 31.38 1,046,435
01/15/2019 32.4 32.85 30.52 30.7 1,765,438
01/14/2019 31.32 32.23 31.32 32.23 1,123,838
01/11/2019 31.84 32.03 31.35 31.71 1,109,068
01/10/2019 31.5 31.96 31.31 31.91 1,402,974
01/09/2019 31.72 32.29 31.68 31.92 1,042,301
01/08/2019 31.48 31.8 31.18 31.72 1,070,419
01/07/2019 31.24 31.89 31.12 31.32 1,024,088
01/04/2019 30.16 31.8199 30.03 31.14 1,772,075
01/03/2019 30.03 30.38 29.01 29.21 1,671,025
01/02/2019 30.11 30.53 29.56 30.19 1,867,599
12/31/2018 30.54 30.97 29.96 30.77 855,982
12/28/2018 31.19 31.42 30.38 30.59 933,638
12/27/2018 30.19 31.04 29.87 31.04 589,007
12/26/2018 30.24 30.82 29.4 30.82 716,336
12/24/2018 30.15 30.285 29.57 29.88 409,462
12/21/2018 29.89 30.61 29.8 30.2 1,769,763
12/20/2018 30.51 30.99 29.42 29.78 1,325,792
12/19/2018 31.53 32.12 29.87 30.27 980,996
12/18/2018 31.27 31.85 30.98 31.23 1,111,135
12/17/2018 31.68 32.3 31.08 31.16 755,071
12/14/2018 31.39 32.224 31.11 31.7 740,304
12/13/2018 32.61 32.78 31.87 32.08 701,736
12/12/2018 32.15 32.81 31.94 31.99 885,788
12/11/2018 32.98 33.3 31.64 32.15 793,940
12/10/2018 32.7 32.89 32.19 32.26 957,323
12/07/2018 32.69 33.05 32.5 32.68 1,067,950
12/06/2018 32 32.43 31.26 32.41 1,018,869
12/04/2018 33.78 34.05 32.71 32.81 975,649
12/03/2018 34.6 34.99 33.39 33.7 1,606,508
11/30/2018 33.34 33.55 32.88 33.48 761,560
11/29/2018 33.86 34.29 33.29 33.54 641,962
11/28/2018 33.21 34.13 32.55 33.85 876,294
11/27/2018 31.62 33.27 31.5 32.99 1,177,114
11/26/2018 31.69 33.54 31.69 31.94 2,497,295
11/23/2018 34.86 34.86 31.17 32.12 3,247,344
11/21/2018 35.99 36.455 35.505 35.89 1,571,662
11/20/2018 36.71 36.88 35.37 35.6 815,316
11/19/2018 37.85 37.89 37.1 37.27 346,063
11/16/2018 37.74 38.1 37.39 37.81 395,845
11/15/2018 36.95 38.12 36.8 37.74 610,605
11/14/2018 36.55 37.22 36.55 37.04 737,828
11/13/2018 37.01 37.29 36.16 36.57 783,928
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
*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