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, 2002 0.6124 0.6244 0.6094 0.6179 335,564 +0.01(+1.05%)
Apr 29, 2002 0.6094 0.6115 0.5880 0.6115 282,949 +0.00(+0.35%)
Apr 26, 2002 0.6265 0.6308 0.6094 0.6094 256,057 -0.02(-3.39%)
Apr 25, 2002 0.6521 0.6521 0.6308 0.6308 198,766 -0.02(-2.58%)
Apr 24, 2002 0.6453 0.6675 0.6453 0.6474 629,037 +0.00(+0.66%)
Apr 23, 2002 0.6436 0.6457 0.6415 0.6432 219,812 -0.00(-0.07%)
Apr 22, 2002 0.6393 0.6453 0.6376 0.6436 693,344 +0.00(+0.00%)
Apr 19, 2002 0.6363 0.6436 0.6329 0.6436 13,796,732 +0.01(+1.69%)
Apr 18, 2002 0.6308 0.6359 0.6244 0.6329 202,274 -0.00(-0.27%)
Apr 17, 2002 0.6500 0.6543 0.6231 0.6346 123,936 -0.01(-1.72%)
Apr 16, 2002 0.6342 0.6479 0.6265 0.6457 691,005 +0.02(+3.21%)
Apr 15, 2002 0.6338 0.6355 0.6137 0.6256 133,290 -0.01(-1.81%)
Apr 12, 2002 0.5906 0.6372 0.5906 0.6372 509,777 +0.04(+7.12%)
Apr 11, 2002 0.5987 0.5987 0.5944 0.5948 296,980 -0.00(-0.64%)
Apr 10, 2002 0.5645 0.6038 0.5645 0.5987 640,729 +0.03(+4.48%)
Apr 09, 2002 0.5666 0.5765 0.5666 0.5730 28,061 +0.01(+1.28%)
Apr 08, 2002 0.5645 0.5666 0.5602 0.5658 59,629 -0.00(-0.53%)
Apr 05, 2002 0.5773 0.5773 0.5688 0.5688 185,905 -0.01(-1.12%)
Apr 04, 2002 0.5752 0.5773 0.5709 0.5752 101,721 +0.00(+0.75%)
Apr 03, 2002 0.5666 0.5730 0.5658 0.5709 216,304 +0.00(+0.75%)
Apr 02, 2002 0.5645 0.5709 0.5645 0.5666 268,919 +0.01(+1.15%)
Apr 01, 2002 0.5517 0.5645 0.5448 0.5602 127,444 +0.01(+1.16%)
Mar 29, 2002 0.5559 0.5623 0.5538 0.5538 275,934 +0.00(+0.00%)
Mar 28, 2002 0.5559 0.5623 0.5538 0.5538 275,934 -0.01(-1.45%)
Mar 27, 2002 0.5623 0.5623 0.5517 0.5619 395,194 -0.00(-0.45%)
Mar 26, 2002 0.5316 0.5666 0.5316 0.5645 298,149 +0.03(+6.19%)
Mar 25, 2002 0.5367 0.5367 0.5311 0.5316 50,276 -0.01(-1.04%)
Mar 22, 2002 0.5397 0.5457 0.5311 0.5371 196,428 -0.00(-0.48%)
Mar 21, 2002 0.5375 0.5457 0.5328 0.5397 156,674 +0.00(+0.80%)
Mar 20, 2002 0.5559 0.5559 0.5354 0.5354 277,103 -0.01(-1.42%)
Mar 19, 2002 0.5388 0.5512 0.5388 0.5431 591,622 +0.00(+0.55%)
Mar 18, 2002 0.5393 0.5517 0.5388 0.5401 973,955 +0.00(+0.16%)
Mar 15, 2002 0.5281 0.5517 0.5281 0.5393 450,147 +0.00(+0.88%)
Mar 14, 2002 0.5260 0.5397 0.5239 0.5345 153,167 +0.01(+2.04%)
Mar 13, 2002 0.5303 0.5350 0.5239 0.5239 363,625 +0.00(+0.00%)
Mar 12, 2002 0.5157 0.5239 0.5157 0.5239 109,906 +0.01(+1.66%)
Mar 11, 2002 0.5196 0.5226 0.5123 0.5153 295,811 -0.00(-0.41%)
Mar 08, 2002 0.5132 0.5183 0.5093 0.5174 920,171 +0.00(+0.83%)
Mar 07, 2002 0.5046 0.5132 0.4490 0.5132 10,867,849 +0.01(+2.13%)
Mar 06, 2002 0.5153 0.5153 0.4999 0.5025 3,025,927 -0.01(-2.08%)
Mar 05, 2002 0.5089 0.5132 0.5059 0.5132 23,384,292 +0.00(+0.84%)
Mar 04, 2002 0.5050 0.5136 0.5050 0.5089 502,762 +0.01(+1.71%)
Mar 01, 2002 0.4918 0.5003 0.4892 0.5003 844,172 +0.02(+4.46%)
Feb 28, 2002 0.4961 0.4999 0.4790 0.4790 436,117 -0.02(-3.45%)
Feb 27, 2002 0.4875 0.4961 0.4858 0.4961 60,799 +0.01(+2.66%)
Feb 26, 2002 0.4802 0.4858 0.4768 0.4832 593,961 +0.01(+1.35%)
Feb 25, 2002 0.4627 0.4768 0.4623 0.4768 1,433,457 +0.01(+3.05%)
Feb 22, 2002 0.4781 0.4781 0.4465 0.4627 12,756,131 -0.01(-2.52%)
Feb 21, 2002 0.4969 0.4969 0.4725 0.4747 492,239 -0.03(-5.29%)
Feb 20, 2002 0.4841 0.5012 0.4781 0.5012 139,136 +0.02(+4.18%)
Feb 19, 2002 0.4854 0.4875 0.4785 0.4811 289,965 -0.00(-0.44%)
Feb 18, 2002 0.4909 0.4991 0.4832 0.4832 326,210 +0.00(+0.00%)
Feb 15, 2002 0.4909 0.4991 0.4832 0.4832 326,210 -0.01(-1.99%)
Feb 14, 2002 0.5003 0.5025 0.4931 0.4931 399,871 -0.01(-1.45%)
Feb 13, 2002 0.4961 0.5089 0.4961 0.5003 612,668 +0.00(+0.43%)
Feb 12, 2002 0.5025 0.5025 0.4896 0.4982 90,029 -0.00(-0.77%)
Feb 11, 2002 0.4986 0.5059 0.4986 0.5020 296,980 -0.00(-0.09%)
Feb 08, 2002 0.4982 0.5025 0.4914 0.5025 206,950 +0.01(+1.29%)
Feb 07, 2002 0.4961 0.5038 0.4961 0.4961 510,946 +0.00(+0.87%)
Feb 06, 2002 0.4896 0.5068 0.4896 0.4918 28,061,150 +0.00(+0.17%)
Feb 05, 2002 0.4875 0.4909 0.4837 0.4909 1,169,214 +0.01(+1.15%)
Feb 04, 2002 0.5132 0.5132 0.4854 0.4854 156,674 -0.02(-4.62%)
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.