SCC Stock Price History - Semirara Mining and Power Corporation

Best Day

₱38.60

March 21, 2025

Worst Day

₱27.25

November 14, 2025

Average Volume

1.57M

Daily Average

Most Traded

9.12M

June 20, 2025

Historical price data for SCC stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱28.25	₱28.50	₱28.05	134K shares	₱3.77 Million	+₱0.05	+0.18%
Nov 19, 2025	₱28.20	₱28.30	₱28.00	1.28M shares	₱35.95 Million	+₱0.15	+0.53%
Nov 18, 2025	₱28.05	₱28.65	₱27.95	1.89M shares	₱53.28 Million	-₱0.15	-0.53%
Nov 17, 2025	₱28.20	₱28.20	₱27.25	3.35M shares	₱93.28 Million	+₱0.98	+3.49%
Nov 14, 2025	₱27.25	₱28.50	₱27.25	3.02M shares	₱83.75 Million	-₱0.96	-3.54%
Nov 13, 2025	₱28.25	₱29.25	₱28.25	2.77M shares	₱78.94 Million	-₱0.68	-2.42%
Nov 12, 2025	₱28.95	₱29.80	₱28.55	2.23M shares	₱64.50 Million	-₱0.05	-0.17%
Nov 11, 2025	₱29.00	₱29.75	₱28.50	2.35M shares	₱68.00 Million	-₱0.49	-1.69%
Nov 10, 2025	₱29.50	₱30.00	₱29.15	1.77M shares	₱52.81 Million	-₱0.49	-1.67%
Nov 07, 2025	₱30.00	₱30.10	₱29.00	2.13M shares	₱62.55 Million	-₱0.10	-0.33%
Nov 06, 2025	₱30.10	₱30.40	₱30.00	1.42M shares	₱42.73 Million	₱0.00	0.00%
Nov 05, 2025	₱30.10	₱30.35	₱29.65	2.74M shares	₱81.75 Million	-₱0.20	-0.66%
Nov 04, 2025	₱30.30	₱31.50	₱30.00	2.82M shares	₱85.50 Million	-₱1.56	-5.16%
Nov 03, 2025	₱31.95	₱31.95	₱31.00	2.44M shares	₱76.33 Million	-₱1.06	-3.33%
Oct 30, 2025	₱33.05	₱33.40	₱33.05	1.07M shares	₱35.72 Million	-₱0.15	-0.45%
Oct 29, 2025	₱33.20	₱33.35	₱33.05	1.58M shares	₱52.49 Million	+₱0.10	+0.30%
Oct 28, 2025	₱33.10	₱33.35	₱33.05	856K shares	₱28.39 Million	-₱0.10	-0.30%
Oct 27, 2025	₱33.20	₱33.40	₱33.00	1.06M shares	₱34.92 Million	-₱0.20	-0.60%
Oct 24, 2025	₱33.40	₱33.50	₱33.15	1.67M shares	₱55.76 Million	₱0.00	0.00%
Oct 23, 2025	₱33.40	₱33.65	₱33.25	2.40M shares	₱79.96 Million	+₱0.15	+0.45%
Oct 22, 2025	₱33.25	₱33.25	₱33.00	1.99M shares	₱65.96 Million	+₱0.25	+0.76%
Oct 21, 2025	₱33.00	₱33.45	₱33.00	1.97M shares	₱65.15 Million	-₱0.97	-2.94%
Oct 20, 2025	₱34.00	₱34.30	₱33.00	2.53M shares	₱84.81 Million	-₱0.10	-0.29%
Oct 17, 2025	₱34.10	₱34.80	₱34.10	756K shares	₱25.96 Million	-₱0.78	-2.29%
Oct 16, 2025	₱34.90	₱34.90	₱34.05	1.15M shares	₱39.74 Million	+₱0.92	+2.65%
Oct 15, 2025	₱34.00	₱34.95	₱34.00	4.71M shares	₱160.30 Million	-₱0.59	-1.73%
Oct 14, 2025	₱34.60	₱34.90	₱34.40	797K shares	₱27.51 Million	+₱0.15	+0.44%
Oct 13, 2025	₱34.45	₱35.00	₱34.35	725K shares	₱24.97 Million	-₱0.59	-1.71%
Oct 10, 2025	₱35.05	₱35.05	₱34.10	2.22M shares	₱76.56 Million	+₱0.66	+1.89%
Oct 09, 2025	₱34.40	₱34.95	₱34.30	1.61M shares	₱55.75 Million	-₱0.49	-1.43%
Oct 08, 2025	₱34.90	₱35.35	₱34.85	889K shares	₱31.08 Million	-₱0.10	-0.29%
Oct 07, 2025	₱35.00	₱35.25	₱34.85	1.69M shares	₱59.26 Million	-₱0.25	-0.71%
Oct 06, 2025	₱35.25	₱35.60	₱35.25	1.04M shares	₱36.79 Million	-₱0.44	-1.26%
Oct 03, 2025	₱35.70	₱35.75	₱35.35	1.36M shares	₱48.48 Million	+₱0.46	+1.28%
Oct 02, 2025	₱35.25	₱35.35	₱35.00	617K shares	₱21.69 Million	-₱0.35	-0.98%
Oct 01, 2025	₱35.60	₱35.70	₱35.00	1.30M shares	₱46.00 Million	+₱0.41	+1.14%
Sep 30, 2025	₱35.20	₱35.90	₱34.95	1.67M shares	₱58.88 Million	+₱0.05	+0.14%
Sep 29, 2025	₱35.15	₱35.40	₱35.00	1.02M shares	₱35.79 Million	+₱0.15	+0.43%
Sep 26, 2025	₱35.00	₱35.70	₱34.95	1.05M shares	₱36.72 Million	-₱0.10	-0.28%
Sep 25, 2025	₱35.10	₱35.40	₱35.00	1.07M shares	₱37.80 Million	-₱0.30	-0.85%
Sep 24, 2025	₱35.40	₱35.65	₱35.00	586K shares	₱20.71 Million	+₱0.35	+1.00%
Sep 23, 2025	₱35.05	₱35.65	₱35.05	447K shares	₱15.76 Million	-₱0.59	-1.68%
Sep 22, 2025	₱35.65	₱35.80	₱35.00	1.36M shares	₱48.44 Million	+₱0.61	+1.71%
Sep 19, 2025	₱35.05	₱35.75	₱35.05	1.85M shares	₱65.17 Million	-₱0.78	-2.23%
Sep 18, 2025	₱35.85	₱35.95	₱35.60	2.31M shares	₱82.78 Million	-₱0.15	-0.42%
Sep 17, 2025	₱36.00	₱36.00	₱35.55	3.49M shares	₱125.39 Million	+₱0.35	+0.98%
Sep 16, 2025	₱35.65	₱35.70	₱35.15	2.64M shares	₱93.63 Million	+₱0.35	+0.99%
Sep 15, 2025	₱35.30	₱35.45	₱34.95	1.29M shares	₱45.40 Million	+₱0.20	+0.57%
Sep 12, 2025	₱35.10	₱35.35	₱34.55	2.88M shares	₱100.82 Million	+₱0.20	+0.57%
Sep 11, 2025	₱34.90	₱35.50	₱34.50	857K shares	₱29.96 Million	-₱0.59	-1.69%
Sep 10, 2025	₱35.50	₱35.50	₱34.75	3.96M shares	₱139.67 Million	+₱0.51	+1.43%
Sep 09, 2025	₱35.00	₱35.00	₱34.30	4.10M shares	₱143.06 Million	+₱0.15	+0.43%
Sep 08, 2025	₱34.85	₱34.90	₱33.00	5.81M shares	₱198.59 Million	+₱1.84	+5.29%
Sep 05, 2025	₱33.10	₱33.10	₱32.80	607K shares	₱20.02 Million	+₱0.25	+0.76%
Sep 04, 2025	₱32.85	₱33.20	₱32.45	1.54M shares	₱50.56 Million	-₱0.39	-1.20%
Sep 03, 2025	₱33.25	₱33.60	₱33.05	1.63M shares	₱54.41 Million	+₱0.15	+0.45%
Sep 02, 2025	₱33.10	₱33.10	₱32.90	517K shares	₱17.04 Million	+₱0.20	+0.61%
Sep 01, 2025	₱32.90	₱33.10	₱32.80	197K shares	₱6.50 Million	₱0.00	0.00%
Aug 29, 2025	₱32.90	₱33.05	₱32.80	437K shares	₱14.36 Million	-₱0.05	-0.15%
Aug 28, 2025	₱32.95	₱33.20	₱32.90	323K shares	₱10.68 Million	-₱0.30	-0.90%
Aug 27, 2025	₱33.25	₱33.25	₱32.25	1.98M shares	₱64.47 Million	+₱1.03	+3.10%
Aug 26, 2025	₱32.25	₱32.75	₱32.25	1.25M shares	₱40.46 Million	-₱0.25	-0.77%
Aug 22, 2025	₱32.50	₱32.60	₱32.35	971K shares	₱31.50 Million	+₱0.10	+0.31%
Aug 20, 2025	₱32.40	₱32.70	₱32.40	683K shares	₱22.15 Million	-₱0.20	-0.61%
Aug 19, 2025	₱32.60	₱32.60	₱32.40	574K shares	₱18.65 Million	+₱0.20	+0.62%
Aug 18, 2025	₱32.40	₱32.70	₱32.40	811K shares	₱26.36 Million	-₱0.30	-0.92%
Aug 15, 2025	₱32.70	₱32.70	₱32.45	1.15M shares	₱37.42 Million	+₱0.20	+0.62%
Aug 14, 2025	₱32.50	₱32.55	₱32.35	1.53M shares	₱49.62 Million	+₱0.05	+0.15%
Aug 13, 2025	₱32.45	₱32.60	₱32.20	1.36M shares	₱44.06 Million	₱0.00	0.00%
Aug 12, 2025	₱32.45	₱32.50	₱32.20	1.18M shares	₱38.27 Million	+₱0.05	+0.15%
Aug 11, 2025	₱32.40	₱32.60	₱32.35	495K shares	₱16.07 Million	₱0.00	0.00%
Aug 08, 2025	₱32.40	₱32.65	₱32.25	1.56M shares	₱50.49 Million	-₱0.10	-0.31%
Aug 07, 2025	₱32.50	₱32.65	₱32.25	548K shares	₱17.76 Million	₱0.00	0.00%
Aug 06, 2025	₱32.50	₱32.75	₱32.35	945K shares	₱30.68 Million	-₱0.25	-0.76%
Aug 05, 2025	₱32.75	₱32.75	₱32.45	878K shares	₱28.60 Million	+₱0.30	+0.92%
Aug 04, 2025	₱32.45	₱32.65	₱32.35	1.38M shares	₱44.71 Million	-₱0.49	-1.52%
Aug 01, 2025	₱32.95	₱33.05	₱32.85	297K shares	₱9.78 Million	-₱0.05	-0.15%
Jul 31, 2025	₱33.00	₱33.15	₱32.75	1.22M shares	₱40.19 Million	₱0.00	0.00%
Jul 30, 2025	₱33.00	₱33.00	₱32.65	562K shares	₱18.46 Million	+₱0.15	+0.46%
Jul 29, 2025	₱32.85	₱33.00	₱32.50	1.16M shares	₱38.02 Million	₱0.00	0.00%
Jul 28, 2025	₱32.85	₱33.30	₱32.85	588K shares	₱19.41 Million	-₱0.44	-1.35%
Jul 25, 2025	₱33.30	₱33.30	₱33.00	683K shares	₱22.60 Million	₱0.00	0.00%
Jul 24, 2025	₱33.30	₱33.50	₱32.60	1.58M shares	₱52.56 Million	+₱0.77	+2.30%
Jul 23, 2025	₱32.55	₱32.85	₱32.55	459K shares	₱14.98 Million	-₱0.30	-0.91%
Jul 22, 2025	₱32.85	₱32.85	₱32.40	710K shares	₱23.11 Million	+₱0.35	+1.08%
Jul 21, 2025	₱32.50	₱32.75	₱32.40	745K shares	₱24.23 Million	-₱0.20	-0.61%
Jul 18, 2025	₱32.70	₱32.75	₱32.35	1.20M shares	₱39.11 Million	+₱0.15	+0.46%
Jul 17, 2025	₱32.55	₱32.70	₱32.40	1.58M shares	₱51.54 Million	₱0.00	0.00%
Jul 16, 2025	₱32.55	₱32.95	₱32.55	1.34M shares	₱43.75 Million	-₱0.35	-1.06%
Jul 15, 2025	₱32.90	₱32.95	₱32.65	1.48M shares	₱48.59 Million	+₱0.36	+1.08%
Jul 14, 2025	₱32.55	₱32.80	₱32.55	725K shares	₱23.67 Million	-₱0.10	-0.31%
Jul 11, 2025	₱32.65	₱32.90	₱32.55	576K shares	₱18.86 Million	+₱0.10	+0.31%
Jul 10, 2025	₱32.55	₱32.90	₱32.55	853K shares	₱27.87 Million	+₱0.05	+0.15%
Jul 09, 2025	₱32.50	₱33.00	₱32.50	1.90M shares	₱62.11 Million	-₱0.30	-0.91%
Jul 08, 2025	₱32.80	₱33.00	₱32.75	672K shares	₱22.06 Million	-₱0.15	-0.46%
Jul 07, 2025	₱32.95	₱33.15	₱32.65	1.51M shares	₱49.53 Million	+₱0.15	+0.46%
Jul 04, 2025	₱32.80	₱33.00	₱32.60	875K shares	₱28.69 Million	-₱0.20	-0.61%
Jul 03, 2025	₱33.00	₱33.55	₱32.75	1.96M shares	₱64.77 Million	-₱0.25	-0.75%
Jul 02, 2025	₱33.25	₱33.35	₱33.05	1.88M shares	₱62.36 Million	+₱0.25	+0.76%
Jul 01, 2025	₱33.00	₱33.30	₱32.90	1.07M shares	₱35.47 Million	₱0.00	0.00%
Jun 30, 2025	₱33.00	₱33.50	₱33.00	1.54M shares	₱51.42 Million	-₱0.45	-1.35%
Jun 27, 2025	₱33.45	₱33.45	₱33.20	1.29M shares	₱43.14 Million	+₱0.20	+0.60%
Jun 26, 2025	₱33.25	₱33.25	₱32.75	917K shares	₱30.30 Million	+₱0.51	+1.53%
Jun 25, 2025	₱32.75	₱32.80	₱32.65	964K shares	₱31.52 Million	+₱0.10	+0.31%
Jun 24, 2025	₱32.65	₱32.85	₱32.60	2.21M shares	₱72.35 Million	+₱0.05	+0.15%
Jun 23, 2025	₱32.60	₱32.85	₱32.60	2.56M shares	₱83.56 Million	-₱0.10	-0.31%
Jun 20, 2025	₱32.70	₱33.60	₱32.70	9.12M shares	₱299.43 Million	-₱0.59	-1.80%
Jun 19, 2025	₱33.30	₱33.60	₱33.00	1.30M shares	₱43.29 Million	-₱0.05	-0.15%
Jun 18, 2025	₱33.35	₱33.55	₱33.00	583K shares	₱19.41 Million	+₱0.40	+1.21%
Jun 17, 2025	₱32.95	₱33.00	₱32.75	1.36M shares	₱44.83 Million	-₱0.05	-0.15%
Jun 16, 2025	₱33.00	₱33.65	₱32.90	1.78M shares	₱59.17 Million	+₱0.15	+0.46%
Jun 13, 2025	₱32.85	₱33.00	₱32.60	1.72M shares	₱56.67 Million	+₱0.15	+0.46%
Jun 11, 2025	₱32.70	₱32.95	₱32.60	812K shares	₱26.54 Million	+₱0.10	+0.31%
Jun 10, 2025	₱32.60	₱32.95	₱32.50	1.79M shares	₱58.34 Million	-₱0.30	-0.91%
Jun 09, 2025	₱32.90	₱33.10	₱32.80	782K shares	₱25.74 Million	-₱0.20	-0.60%
Jun 05, 2025	₱33.10	₱33.10	₱33.10	937K shares	₱30.98 Million	-₱0.05	-0.15%
Jun 04, 2025	₱33.15	₱33.35	₱33.00	362K shares	₱12.02 Million	₱0.00	0.00%
Jun 03, 2025	₱33.15	₱33.25	₱32.85	575K shares	₱19.06 Million	+₱0.30	+0.91%
Jun 02, 2025	₱32.85	₱33.00	₱32.65	357K shares	₱11.73 Million	+₱0.35	+1.08%
May 30, 2025	₱32.50	₱33.00	₱32.50	896K shares	₱29.21 Million	-₱0.49	-1.52%
May 29, 2025	₱33.00	₱33.00	₱32.60	828K shares	₱27.17 Million	₱0.00	0.00%
May 28, 2025	₱33.00	₱33.00	₱32.45	1.02M shares	₱33.35 Million	+₱0.51	+1.54%
May 27, 2025	₱32.50	₱32.95	₱32.25	1.14M shares	₱36.95 Million	₱0.00	0.00%
May 26, 2025	₱32.50	₱32.70	₱32.40	541K shares	₱17.55 Million	-₱0.05	-0.15%
May 23, 2025	₱32.55	₱32.70	₱32.10	448K shares	₱14.51 Million	₱0.00	0.00%
May 22, 2025	₱32.55	₱32.95	₱32.10	615K shares	₱20.01 Million	-₱0.39	-1.21%
May 21, 2025	₱32.95	₱32.95	₱31.70	999K shares	₱32.17 Million	+₱1.03	+3.13%
May 20, 2025	₱31.95	₱32.60	₱31.80	1.62M shares	₱51.54 Million	-₱0.35	-1.08%
May 19, 2025	₱32.30	₱32.85	₱32.30	674K shares	₱21.89 Million	-₱0.15	-0.46%
May 16, 2025	₱32.45	₱33.20	₱32.35	643K shares	₱21.08 Million	-₱0.05	-0.15%
May 15, 2025	₱32.50	₱32.50	₱32.05	866K shares	₱27.91 Million	+₱0.51	+1.56%
May 14, 2025	₱32.00	₱32.85	₱32.00	2.42M shares	₱78.61 Million	-₱0.68	-2.14%
May 13, 2025	₱32.70	₱33.20	₱32.70	1.06M shares	₱35.04 Million	₱0.00	0.00%
May 09, 2025	₱32.70	₱33.00	₱32.55	984K shares	₱32.13 Million	+₱0.10	+0.31%
May 08, 2025	₱32.60	₱32.80	₱32.60	1.28M shares	₱41.89 Million	-₱0.05	-0.15%
May 07, 2025	₱32.65	₱32.95	₱32.55	1.76M shares	₱57.68 Million	+₱0.10	+0.31%
May 06, 2025	₱32.55	₱32.85	₱32.55	1.55M shares	₱50.57 Million	-₱0.44	-1.36%
May 05, 2025	₱33.00	₱33.30	₱32.60	2.03M shares	₱66.63 Million	-₱0.49	-1.49%
May 02, 2025	₱33.50	₱33.80	₱33.35	952K shares	₱31.91 Million	-₱0.49	-1.47%
Apr 30, 2025	₱34.00	₱34.00	₱32.90	1.52M shares	₱51.19 Million	+₱1.19	+3.50%
Apr 29, 2025	₱32.85	₱32.90	₱32.60	1.17M shares	₱38.20 Million	+₱0.05	+0.15%
Apr 28, 2025	₱32.80	₱33.00	₱32.75	1.15M shares	₱37.70 Million	+₱0.25	+0.77%
Apr 25, 2025	₱32.55	₱32.95	₱32.50	999K shares	₱32.62 Million	+₱0.05	+0.15%
Apr 24, 2025	₱32.50	₱33.60	₱32.50	3.05M shares	₱99.74 Million	-₱0.64	-1.96%
Apr 23, 2025	₱33.15	₱33.55	₱32.75	1.33M shares	₱43.86 Million	-₱0.34	-1.04%
Apr 22, 2025	₱33.50	₱34.10	₱33.35	1.73M shares	₱58.00 Million	-₱0.59	-1.76%
Apr 21, 2025	₱34.10	₱34.10	₱33.50	859K shares	₱29.03 Million	+₱0.20	+0.59%
Apr 16, 2025	₱33.90	₱34.20	₱33.90	516K shares	₱17.57 Million	-₱0.30	-0.88%
Apr 15, 2025	₱34.20	₱34.30	₱34.00	378K shares	₱12.92 Million	₱0.00	0.00%
Apr 14, 2025	₱34.20	₱34.40	₱33.80	956K shares	₱32.59 Million	-₱0.10	-0.29%
Apr 11, 2025	₱34.30	₱34.50	₱33.85	1.61M shares	₱54.93 Million	-₱0.10	-0.29%
Apr 10, 2025	₱34.40	₱34.65	₱34.00	3.36M shares	₱115.40 Million	+₱0.77	+2.23%
Apr 08, 2025	₱33.65	₱33.90	₱33.35	1.81M shares	₱60.85 Million	-₱0.25	-0.74%
Apr 07, 2025	₱33.90	₱34.05	₱33.20	2.98M shares	₱100.83 Million	-₱2.15	-6.35%
Apr 04, 2025	₱36.20	₱36.20	₱35.90	2.29M shares	₱82.48 Million	₱0.00	0.00%
Apr 03, 2025	₱36.20	₱36.20	₱35.90	1.27M shares	₱45.92 Million	+₱0.20	+0.56%
Apr 02, 2025	₱36.00	₱36.10	₱35.70	1.57M shares	₱56.26 Million	+₱0.77	+2.13%
Mar 31, 2025	₱35.25	₱36.20	₱35.25	3.38M shares	₱119.92 Million	-₱0.69	-1.95%
Mar 28, 2025	₱35.95	₱36.40	₱35.80	1.42M shares	₱51.28 Million	-₱0.25	-0.69%
Mar 27, 2025	₱36.20	₱36.40	₱35.60	2.30M shares	₱83.20 Million	+₱0.71	+1.97%
Mar 26, 2025	₱35.50	₱35.80	₱34.85	2.92M shares	₱103.44 Million	+₱0.20	+0.57%
Mar 25, 2025	₱35.30	₱36.95	₱35.05	5.04M shares	₱179.37 Million	-₱1.62	-4.59%
Mar 24, 2025	₱37.00	₱38.50	₱36.80	2.05M shares	₱76.49 Million	-₱1.54	-4.15%
Mar 21, 2025	₱38.60	₱38.60	₱37.45	3.23M shares	₱122.51 Million	+₱1.03	+2.66%
Mar 20, 2025	₱37.60	₱37.65	₱37.45	2.19M shares	₱82.14 Million	-₱0.05	-0.13%
Mar 19, 2025	₱37.65	₱37.80	₱37.50	566K shares	₱21.31 Million	-₱0.05	-0.13%
Mar 18, 2025	₱37.70	₱37.85	₱37.60	475K shares	₱17.92 Million	+₱0.10	+0.27%
Mar 17, 2025	₱37.60	₱37.80	₱36.95	1.64M shares	₱61.67 Million	+₱0.77	+2.04%
Mar 14, 2025	₱36.85	₱37.00	₱36.75	616K shares	₱22.71 Million	+₱0.05	+0.14%
Mar 13, 2025	₱36.80	₱37.00	₱36.55	1.48M shares	₱54.46 Million	+₱0.25	+0.68%
Mar 12, 2025	₱36.55	₱37.00	₱36.55	1.40M shares	₱51.38 Million	-₱0.10	-0.27%
Mar 11, 2025	₱36.65	₱37.70	₱36.65	1.75M shares	₱64.76 Million	-₱0.88	-2.40%
Mar 10, 2025	₱37.55	₱37.90	₱37.55	725K shares	₱27.34 Million	-₱0.15	-0.40%
Mar 07, 2025	₱37.70	₱37.70	₱37.40	1.31M shares	₱49.17 Million	+₱0.20	+0.53%
Mar 06, 2025	₱37.50	₱37.65	₱36.75	2.69M shares	₱100.06 Million	+₱0.45	+1.21%
Mar 05, 2025	₱37.05	₱37.40	₱37.00	1.79M shares	₱66.36 Million	+₱0.05	+0.14%
Mar 04, 2025	₱37.00	₱37.40	₱36.80	2.47M shares	₱91.28 Million	-₱0.40	-1.07%
Mar 03, 2025	₱37.40	₱37.80	₱37.25	3.28M shares	₱122.60 Million	+₱0.05	+0.13%
Feb 28, 2025	₱37.35	₱37.95	₱37.10	2.51M shares	₱94.15 Million	-₱0.54	-1.45%
Feb 27, 2025	₱37.90	₱37.90	₱37.60	1.55M shares	₱58.61 Million	+₱0.10	+0.26%
Feb 26, 2025	₱37.80	₱37.85	₱37.45	630K shares	₱23.76 Million	+₱0.35	+0.93%
Feb 25, 2025	₱37.45	₱37.85	₱37.40	1.07M shares	₱40.21 Million	-₱0.45	-1.19%
Feb 24, 2025	₱37.90	₱37.95	₱37.80	1.53M shares	₱58.00 Million	₱0.00	0.00%
Feb 21, 2025	₱37.90	₱37.90	₱37.75	931K shares	₱35.23 Million	₱0.00	0.00%
Feb 20, 2025	₱37.90	₱38.00	₱37.75	1.33M shares	₱50.34 Million	+₱0.15	+0.40%
Feb 19, 2025	₱37.75	₱38.00	₱37.00	2.32M shares	₱87.74 Million	+₱0.77	+2.03%
Feb 18, 2025	₱37.00	₱37.60	₱36.90	2.78M shares	₱103.48 Million	+₱0.10	+0.27%
Feb 17, 2025	₱36.90	₱36.90	₱36.30	1.06M shares	₱38.96 Million	+₱0.41	+1.10%
Feb 14, 2025	₱36.50	₱36.55	₱36.35	1.54M shares	₱56.26 Million	+₱0.15	+0.41%
Feb 13, 2025	₱36.35	₱36.40	₱35.90	611K shares	₱22.12 Million	+₱0.51	+1.39%
Feb 12, 2025	₱35.85	₱36.20	₱35.85	363K shares	₱13.08 Million	-₱0.15	-0.42%
Feb 11, 2025	₱36.00	₱36.25	₱35.70	1.41M shares	₱50.88 Million	₱0.00	0.00%
Feb 10, 2025	₱36.00	₱36.20	₱35.95	846K shares	₱30.47 Million	₱0.00	0.00%
Feb 07, 2025	₱36.00	₱36.10	₱35.50	1.13M shares	₱40.49 Million	+₱0.15	+0.42%
Feb 06, 2025	₱35.85	₱36.20	₱35.60	1.20M shares	₱42.97 Million	-₱0.25	-0.69%
Feb 05, 2025	₱36.10	₱36.25	₱36.00	1.07M shares	₱38.68 Million	+₱0.30	+0.84%
Feb 04, 2025	₱35.80	₱36.05	₱35.80	677K shares	₱24.35 Million	+₱0.35	+0.99%
Feb 03, 2025	₱35.45	₱35.90	₱35.00	1.93M shares	₱68.61 Million	+₱0.87	+2.46%
Jan 31, 2025	₱34.60	₱36.25	₱34.60	2.75M shares	₱96.64 Million	-₱1.35	-3.89%
Jan 30, 2025	₱36.00	₱36.20	₱35.50	1.44M shares	₱51.79 Million	-₱0.20	-0.55%
Jan 28, 2025	₱36.20	₱36.40	₱36.10	1.11M shares	₱40.35 Million	-₱0.20	-0.55%
Jan 27, 2025	₱36.40	₱36.50	₱36.30	688K shares	₱25.06 Million	₱0.00	0.00%
Jan 24, 2025	₱36.40	₱36.50	₱36.20	1.50M shares	₱54.40 Million	+₱0.10	+0.28%
Jan 23, 2025	₱36.30	₱36.30	₱36.10	3.35M shares	₱121.20 Million	+₱0.15	+0.41%
Jan 22, 2025	₱36.15	₱36.20	₱36.00	1.44M shares	₱52.01 Million	+₱0.20	+0.56%
Jan 21, 2025	₱35.95	₱36.20	₱35.85	1.46M shares	₱52.62 Million	-₱0.10	-0.28%
Jan 20, 2025	₱36.05	₱36.10	₱35.70	3.01M shares	₱108.22 Million	+₱0.35	+0.98%
Jan 17, 2025	₱35.70	₱35.70	₱35.20	1.47M shares	₱52.13 Million	+₱0.30	+0.85%
Jan 16, 2025	₱35.40	₱35.60	₱35.15	3.26M shares	₱115.52 Million	+₱0.35	+1.00%
Jan 15, 2025	₱35.05	₱35.25	₱34.65	1.73M shares	₱60.52 Million	+₱0.35	+1.01%
Jan 14, 2025	₱34.70	₱35.00	₱34.70	679K shares	₱23.63 Million	-₱0.30	-0.86%
Jan 13, 2025	₱35.00	₱35.00	₱34.50	2.59M shares	₱90.33 Million	+₱0.25	+0.72%
Jan 10, 2025	₱34.75	₱34.85	₱34.75	590K shares	₱20.52 Million	-₱0.05	-0.14%
Jan 09, 2025	₱34.80	₱34.85	₱34.65	743K shares	₱25.79 Million	-₱0.05	-0.14%
Jan 08, 2025	₱34.85	₱34.95	₱34.55	850K shares	₱29.51 Million	-₱0.05	-0.14%
Jan 07, 2025	₱34.90	₱34.90	₱34.45	1.57M shares	₱54.55 Million	+₱0.35	+1.01%
Jan 06, 2025	₱34.55	₱34.70	₱33.95	1.19M shares	₱40.97 Million	-₱0.30	-0.86%
Jan 03, 2025	₱34.85	₱34.85	₱34.20	2.11M shares	₱73.15 Million	+₱0.25	+0.72%
Jan 02, 2025	₱34.60	₱34.85	₱33.95	1.32M shares	₱45.18 Million	-₱0.30	-0.86%
Dec 27, 2024	₱34.90	₱34.90	₱33.70	3.04M shares	₱105.50 Million	+₱0.51	+1.45%
Dec 26, 2024	₱34.40	₱34.40	₱33.25	2.43M shares	₱82.92 Million	+₱1.46	+4.24%
Dec 23, 2024	₱33.00	₱33.50	₱32.85	754K shares	₱24.93 Million	-₱0.10	-0.30%
Dec 20, 2024	₱33.10	₱33.30	₱32.75	1.31M shares	₱43.26 Million	+₱0.25	+0.76%
Dec 19, 2024	₱32.85	₱33.10	₱32.50	1.05M shares	₱34.56 Million	-₱0.15	-0.45%
Dec 18, 2024	₱33.00	₱33.45	₱32.90	1.09M shares	₱35.92 Million	-₱0.45	-1.35%
Dec 17, 2024	₱33.45	₱33.75	₱33.10	1.15M shares	₱38.47 Million	-₱0.20	-0.59%
Dec 16, 2024	₱33.65	₱34.10	₱33.45	1.31M shares	₱44.15 Million	-₱0.44	-1.32%
Dec 13, 2024	₱34.10	₱34.10	₱33.80	1.38M shares	₱46.83 Million	+₱0.10	+0.29%
Dec 12, 2024	₱34.00	₱34.20	₱33.80	1.47M shares	₱49.82 Million	-₱0.25	-0.73%
Dec 11, 2024	₱34.25	₱34.35	₱33.70	2.62M shares	₱89.21 Million	-₱0.20	-0.58%
Dec 10, 2024	₱34.45	₱34.45	₱33.80	4.18M shares	₱142.65 Million	+₱0.20	+0.58%
Dec 09, 2024	₱34.25	₱34.25	₱33.30	4.80M shares	₱162.21 Million	+₱0.87	+2.54%
Dec 06, 2024	₱33.40	₱33.40	₱33.05	1.28M shares	₱42.72 Million	₱0.00	0.00%
Dec 05, 2024	₱33.40	₱33.40	₱32.90	3.58M shares	₱118.93 Million	+₱0.51	+1.52%
Dec 04, 2024	₱32.90	₱33.00	₱32.30	2.05M shares	₱67.24 Million	+₱0.61	+1.86%
Dec 03, 2024	₱32.30	₱32.40	₱32.15	1.67M shares	₱53.90 Million	+₱0.36	+1.10%
Dec 02, 2024	₱31.95	₱32.30	₱31.85	1.16M shares	₱36.98 Million	-₱0.15	-0.47%
Nov 29, 2024	₱32.10	₱32.10	₱31.75	1.40M shares	₱44.62 Million	+₱0.10	+0.31%
Nov 28, 2024	₱32.00	₱32.00	₱31.75	786K shares	₱25.07 Million	₱0.00	0.00%
Nov 27, 2024	₱32.00	₱32.10	₱31.80	1.27M shares	₱40.55 Million	₱0.00	0.00%
Nov 26, 2024	₱32.00	₱32.15	₱31.95	1.68M shares	₱53.86 Million	+₱0.15	+0.47%
Nov 25, 2024	₱31.85	₱32.00	₱31.75	2.07M shares	₱65.96 Million	+₱0.10	+0.31%
Nov 22, 2024	₱31.75	₱32.00	₱31.70	1.50M shares	₱47.69 Million	₱0.00	0.00%
Nov 21, 2024	₱31.75	₱31.95	₱31.75	4.35M shares	₱138.37 Million	-₱0.15	-0.47%
Nov 20, 2024	₱31.90	₱32.50	₱31.65	1.36M shares	₱43.19 Million	-₱0.10	-0.31%

Advanced Filters

Narrow down the SCC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of SCC historical performance

The price chart displays SCC closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in SCC price history

Nov

2025

November 14, 2025

Lowest Price

₱27.25

Lowest price of ₱27.25 recorded, marking the period's minimum valuation, with a -3.54% decline on that day

Sep

2025

September 08, 2025

Biggest Daily Gain

₱34.85 (+5.29%)

Single-day gain of 5.29% with ₱1.84 price increase, the largest percentage rise in this period, with 5.81M shares changing hands

Jun

2025

June 20, 2025

Highest Trading Volume

₱32.70 9.12M Shares (₱298.09M total value)

Most actively traded day with 9.12M shares (₱298.09M total value) at ₱32.70 per share, indicating peak investor activity

Apr

2025

April 07, 2025

Biggest Daily Loss

₱33.90 (-6.35%)

Single-day loss of -6.35% with ₱2.15 price decrease, the largest percentage drop in this period, with 2.98M shares traded during the decline

Mar

2025

March 21, 2025

Highest Price

₱38.60

Peak price of ₱38.60 reached during this period, representing the stock's maximum value, with 3.23M shares traded and +2.66% price movement on that day

Historical Insights

Statistical analysis of SCC price movements

Price Volatility

Low

SCC showed low volatility with a standard deviation of 1.38% in daily price changes, indicating stable and consistent price movements during this period.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, SCC recorded 109 positive days, 109 negative days, and 27 unchanged days, resulting in a win rate of 44.5% for the period.

Average Daily Change

-0.04%

The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱11.35

The trading range spread for SCC was ₱11.35, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to SCC by sector and company group

MER Manila Electric Company ₱592.00 0.34%

AP Aboitiz Power Corporation ₱42.60 1.55%

MYNLD Maynilad Water Services, Inc. ₱15.48 0.65%

ACEN ACEN CORPORATION ₱2.39 -2.45%

MWC Manila Water Company, Inc. ₱36.40 0.00%

SGP Synergy Grid & Development Phils., Inc. ₱13.58 -0.59%

SPNEC SP New Energy Corporation ₱1.21 0.00%

FGEN First Gen Corporation ₱15.34 0.79%

Historical Price Data FAQs

Common questions about SCC stock price history

What is the SCC stock price history page?

The SCC stock price history page provides comprehensive historical trading data for Semirara Mining and Power Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for SCC historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in SCC insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for SCC?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for SCC historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for SCC?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

SCC Stock Price History - Semirara Mining and Power Corporation

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs