Skip to main content

Southern Copper Corp (NY: SCCO )

101.30 +2.12 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 59.71 60.69 58.10 58.30 1,975,918 -2.18(-3.61%)
Apr 29, 2021 61.99 62.07 59.76 60.49 864,966 -0.85(-1.38%)
Apr 28, 2021 61.18 61.49 59.81 61.33 828,702 +0.03(+0.05%)
Apr 27, 2021 61.12 61.63 60.62 61.30 1,348,426 +0.08(+0.12%)
Apr 26, 2021 60.83 61.70 60.32 61.23 1,475,957 +1.05(+1.74%)
Apr 23, 2021 59.08 60.33 58.82 60.17 1,277,197 +2.12(+3.65%)
Apr 22, 2021 60.13 60.13 57.91 58.06 1,730,406 -2.48(-4.09%)
Apr 21, 2021 58.20 60.70 57.86 60.54 1,824,744 +0.57(+0.95%)
Apr 20, 2021 62.17 62.40 59.53 59.97 1,585,919 -2.62(-4.19%)
Apr 19, 2021 64.42 65.27 61.96 62.59 1,585,517 -1.42(-2.22%)
Apr 16, 2021 63.12 64.45 63.12 64.01 1,120,881 +1.12(+1.78%)
Apr 15, 2021 62.56 62.96 61.45 62.89 1,757,206 +1.21(+1.96%)
Apr 14, 2021 60.50 62.52 60.30 61.68 1,080,515 +2.11(+3.54%)
Apr 13, 2021 59.13 60.07 58.77 59.57 808,091 +0.45(+0.75%)
Apr 12, 2021 59.26 59.40 58.71 59.13 1,128,230 -0.50(-0.83%)
Apr 09, 2021 60.32 60.33 58.92 59.62 1,012,543 -1.25(-2.06%)
Apr 08, 2021 59.81 61.32 59.12 60.87 1,115,665 +1.37(+2.30%)
Apr 07, 2021 59.80 60.07 59.13 59.50 1,072,320 -0.47(-0.78%)
Apr 06, 2021 60.41 61.56 59.72 59.97 1,551,490 -0.25(-0.42%)
Apr 05, 2021 59.47 61.19 59.30 60.23 1,601,482 +1.92(+3.30%)
Apr 01, 2021 57.54 58.42 57.20 58.30 1,335,057 +1.29(+2.27%)
Mar 31, 2021 58.00 58.10 56.97 57.01 1,106,390 -0.18(-0.32%)
Mar 30, 2021 56.97 57.68 56.63 57.19 1,312,207 +0.01(+0.01%)
Mar 29, 2021 57.95 58.02 56.67 57.18 1,468,405 -1.13(-1.93%)
Mar 26, 2021 56.82 58.47 56.24 58.31 1,748,884 +3.02(+5.47%)
Mar 25, 2021 54.79 55.70 53.72 55.29 2,759,011 -1.39(-2.46%)
Mar 24, 2021 58.05 58.73 56.34 56.68 1,974,166 -0.58(-1.01%)
Mar 23, 2021 59.61 60.23 57.03 57.26 2,195,767 -3.28(-5.42%)
Mar 22, 2021 60.86 61.06 59.81 60.54 1,176,257 -0.05(-0.08%)
Mar 19, 2021 61.11 61.41 59.72 60.59 1,796,862 -0.67(-1.10%)
Mar 18, 2021 62.33 63.06 61.21 61.27 1,051,156 -1.13(-1.80%)
Mar 17, 2021 61.41 62.84 60.95 62.39 903,225 +0.40(+0.65%)
Mar 16, 2021 63.82 63.82 61.84 61.99 1,321,923 -1.65(-2.60%)
Mar 15, 2021 65.32 65.69 62.93 63.64 1,397,795 -1.86(-2.85%)
Mar 12, 2021 64.69 65.82 64.37 65.51 692,053 -0.18(-0.28%)
Mar 11, 2021 64.79 66.88 64.20 65.69 2,014,868 +2.58(+4.09%)
Mar 10, 2021 61.34 63.85 61.11 63.11 1,521,622 +1.82(+2.97%)
Mar 09, 2021 60.43 61.74 59.36 61.29 1,616,010 +0.37(+0.61%)
Mar 08, 2021 61.79 62.44 60.90 60.92 917,541 -1.02(-1.64%)
Mar 05, 2021 61.30 62.22 58.90 61.94 1,251,125 +1.97(+3.28%)
Mar 04, 2021 63.47 63.59 58.86 59.97 2,261,388 -4.70(-7.26%)
Mar 03, 2021 63.65 65.63 63.41 64.67 1,513,827 +0.71(+1.12%)
Mar 02, 2021 63.44 64.56 62.65 63.95 1,720,380 +1.05(+1.67%)
Mar 01, 2021 61.17 63.22 60.98 62.90 1,587,323 +2.99(+4.99%)
Feb 26, 2021 62.50 62.79 59.62 59.91 3,062,512 -3.15(-4.99%)
Feb 25, 2021 65.41 65.85 63.02 63.06 1,522,711 -2.86(-4.33%)
Feb 24, 2021 66.49 66.53 65.23 65.92 1,676,350 -0.66(-1.00%)
Feb 23, 2021 66.43 67.15 63.87 66.58 2,053,366 -1.90(-2.77%)
Feb 22, 2021 68.87 69.84 67.84 68.48 2,373,716 +1.77(+2.66%)
Feb 19, 2021 63.88 66.77 63.61 66.71 2,292,598 +4.12(+6.59%)
Feb 18, 2021 63.18 63.95 62.01 62.59 1,432,028 +0.15(+0.24%)
Feb 17, 2021 61.70 62.78 61.24 62.43 1,420,910 +1.10(+1.79%)
Feb 16, 2021 63.00 63.06 61.02 61.33 1,239,066 +0.47(+0.77%)
Feb 12, 2021 59.15 60.90 59.07 60.86 820,749 +1.52(+2.56%)
Feb 11, 2021 59.80 60.60 58.60 59.34 657,991 -0.71(-1.19%)
Feb 10, 2021 60.87 61.25 59.35 60.06 943,519 +0.37(+0.62%)
Feb 09, 2021 59.13 59.80 58.27 59.69 810,894 +0.36(+0.60%)
Feb 08, 2021 60.18 60.96 59.16 59.33 1,191,646 -0.19(-0.32%)
Feb 05, 2021 58.26 60.20 58.05 59.52 1,656,333 +1.62(+2.79%)
Feb 04, 2021 56.59 57.97 56.28 57.90 796,163 +1.36(+2.40%)
Feb 03, 2021 57.31 57.39 56.51 56.55 1,371,373 -0.20(-0.35%)
Feb 02, 2021 57.36 57.46 55.91 56.75 1,179,219 -0.62(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.