Skip to main content

Southern Copper Corp (NY: SCCO )

104.89 +3.59 (+3.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.60 21.89 21.18 21.36 2,478,618 -0.13(-0.60%)
Apr 28, 2016 22.09 22.54 21.35 21.49 2,729,400 -0.26(-1.19%)
Apr 27, 2016 21.46 21.78 21.34 21.75 2,517,391 +0.24(+1.10%)
Apr 26, 2016 20.98 21.52 20.78 21.51 2,560,178 +0.64(+3.07%)
Apr 25, 2016 20.46 21.01 20.39 20.87 1,505,942 -0.14(-0.69%)
Apr 22, 2016 20.96 21.27 20.74 21.01 1,354,789 +0.23(+1.11%)
Apr 21, 2016 21.39 21.39 20.76 20.78 1,754,781 -0.13(-0.62%)
Apr 20, 2016 21.00 21.09 20.75 20.91 1,481,123 -0.04(-0.17%)
Apr 19, 2016 20.69 21.05 20.66 20.95 1,498,299 +0.53(+2.61%)
Apr 18, 2016 19.90 20.43 19.64 20.42 1,049,112 +0.27(+1.36%)
Apr 15, 2016 19.78 20.15 19.51 20.14 1,086,695 +0.23(+1.16%)
Apr 14, 2016 20.03 20.11 19.75 19.91 833,936 -0.09(-0.47%)
Apr 13, 2016 20.03 20.27 19.96 20.01 1,581,649 +0.38(+1.94%)
Apr 12, 2016 19.20 19.79 19.01 19.62 1,982,494 +0.61(+3.22%)
Apr 11, 2016 18.91 19.48 18.91 19.01 1,837,286 +0.35(+1.89%)
Apr 08, 2016 18.80 19.01 18.44 18.66 2,916,180 +0.17(+0.93%)
Apr 07, 2016 19.16 19.34 18.41 18.49 2,301,145 -0.85(-4.39%)
Apr 06, 2016 19.40 19.51 19.15 19.34 1,595,165 -0.08(-0.41%)
Apr 05, 2016 19.18 19.57 19.11 19.42 1,866,581 +0.13(+0.67%)
Apr 04, 2016 19.81 19.89 19.29 19.29 1,557,361 -0.55(-2.79%)
Apr 01, 2016 19.30 19.88 19.30 19.84 2,171,280 -0.11(-0.54%)
Mar 31, 2016 20.22 20.37 19.92 19.95 1,484,739 -0.35(-1.70%)
Mar 30, 2016 20.52 20.86 20.03 20.29 1,243,769 -0.06(-0.28%)
Mar 29, 2016 19.68 20.37 19.60 20.35 923,513 +0.37(+1.87%)
Mar 28, 2016 20.14 20.29 19.69 19.98 1,005,581 -0.16(-0.79%)
Mar 24, 2016 19.55 20.14 20.14 20.14 1,412,985 +0.37(+1.86%)
Mar 23, 2016 20.13 20.18 19.75 19.77 1,068,111 -0.68(-3.31%)
Mar 22, 2016 20.16 20.58 20.16 20.45 947,971 +0.13(+0.64%)
Mar 21, 2016 20.37 20.64 20.11 20.32 1,315,399 -0.09(-0.42%)
Mar 18, 2016 20.52 21.02 20.29 20.40 3,085,449 -0.07(-0.35%)
Mar 17, 2016 20.15 20.60 20.05 20.47 1,961,221 +0.55(+2.75%)
Mar 16, 2016 19.03 19.96 18.91 19.93 1,978,446 +0.76(+3.94%)
Mar 15, 2016 19.08 19.26 18.89 19.17 1,267,544 -0.17(-0.89%)
Mar 14, 2016 19.16 19.50 19.02 19.34 1,582,943 +0.01(+0.07%)
Mar 11, 2016 19.03 19.38 18.88 19.33 2,014,879 +0.41(+2.17%)
Mar 10, 2016 18.87 19.06 18.64 18.92 1,343,544 +0.06(+0.34%)
Mar 09, 2016 18.78 18.93 18.39 18.85 1,984,018 +0.19(+1.00%)
Mar 08, 2016 19.06 19.17 18.50 18.67 2,400,454 -0.73(-3.78%)
Mar 07, 2016 19.50 19.75 19.31 19.40 2,320,984 +0.01(+0.04%)
Mar 04, 2016 19.11 19.93 19.11 19.39 3,457,547 +0.58(+3.10%)
Mar 03, 2016 18.51 18.87 18.34 18.81 2,924,789 +0.29(+1.55%)
Mar 02, 2016 17.98 18.54 17.95 18.52 2,327,060 +0.71(+4.00%)
Mar 01, 2016 17.59 17.87 17.29 17.81 1,885,056 +0.58(+3.34%)
Feb 29, 2016 17.67 17.74 17.13 17.23 2,456,912 -0.50(-2.80%)
Feb 26, 2016 18.05 18.05 17.66 17.73 1,639,184 +0.12(+0.70%)
Feb 25, 2016 17.42 17.63 17.13 17.61 1,425,259 +0.09(+0.53%)
Feb 24, 2016 17.26 17.55 16.95 17.52 2,045,760 +0.00(+0.00%)
Feb 23, 2016 17.82 17.82 17.42 17.52 2,146,790 -0.45(-2.52%)
Feb 22, 2016 17.52 18.01 17.40 17.97 3,229,191 +0.87(+5.09%)
Feb 19, 2016 17.33 17.37 16.96 17.10 2,604,019 -0.36(-2.06%)
Feb 18, 2016 18.26 18.27 17.24 17.46 4,012,770 -0.89(-4.86%)
Feb 17, 2016 18.53 18.85 17.93 18.35 4,429,951 -0.66(-3.45%)
Feb 16, 2016 19.05 19.45 18.86 19.01 2,716,378 +0.02(+0.11%)
Feb 12, 2016 17.75 18.98 18.98 18.98 2,287,558 +1.24(+6.98%)
Feb 11, 2016 17.55 18.59 17.10 17.75 3,338,602 -0.30(-1.68%)
Feb 10, 2016 18.12 18.35 17.93 18.05 1,983,955 -0.20(-1.10%)
Feb 09, 2016 18.23 18.45 17.76 18.25 3,093,229 -0.50(-2.68%)
Feb 08, 2016 18.97 19.24 18.44 18.75 1,326,535 -0.30(-1.58%)
Feb 05, 2016 18.93 19.46 18.77 19.05 1,814,506 -0.31(-1.60%)
Feb 04, 2016 18.57 19.60 18.42 19.36 2,743,716 +1.08(+5.90%)
Feb 03, 2016 17.71 18.29 17.21 18.29 1,768,574 +0.90(+5.17%)
Feb 02, 2016 17.63 17.86 17.27 17.39 2,045,847 -0.86(-4.73%)
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.