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 (%)
Nov 30, 2021 51.78 52.05 51.23 51.09 1,708,237 -0.93(-1.78%)
Nov 29, 2021 51.09 52.12 50.44 52.01 1,080,603 +1.62(+3.21%)
Nov 26, 2021 49.99 50.65 49.14 50.40 806,284 -1.39(-2.68%)
Nov 24, 2021 51.89 52.44 51.51 51.78 753,317 +0.06(+0.12%)
Nov 23, 2021 51.22 52.32 51.16 51.72 922,490 +1.08(+2.14%)
Nov 22, 2021 51.06 51.09 49.40 50.64 1,749,928 -1.48(-2.83%)
Nov 19, 2021 52.20 52.90 52.09 52.12 738,730 -0.30(-0.57%)
Nov 18, 2021 51.54 52.52 51.54 52.41 1,022,231 +0.52(+0.99%)
Nov 17, 2021 52.54 53.19 51.51 51.90 1,040,017 -1.00(-1.88%)
Nov 16, 2021 53.08 53.26 52.29 52.89 854,079 -0.19(-0.36%)
Nov 15, 2021 54.15 54.28 53.03 53.09 933,027 -1.46(-2.67%)
Nov 12, 2021 53.58 54.86 53.15 54.54 1,118,048 +0.64(+1.18%)
Nov 11, 2021 52.13 54.54 52.09 53.91 2,247,817 +3.07(+6.05%)
Nov 10, 2021 51.98 50.70 50.83 904,604 -1.41(-2.69%)
Nov 09, 2021 52.61 53.44 51.57 52.24 1,407,086 -0.86(-1.62%)
Nov 08, 2021 52.00 53.69 51.97 53.10 1,849,152 +2.06(+4.04%)
Nov 05, 2021 50.69 51.17 50.20 51.04 969,091 +0.40(+0.80%)
Nov 04, 2021 50.99 51.22 49.98 50.63 1,081,574 -0.15(-0.30%)
Nov 03, 2021 51.64 51.71 50.26 50.79 1,205,087 -0.92(-1.78%)
Nov 02, 2021 51.67 52.02 51.05 51.71 913,468 -0.28(-0.55%)
Nov 01, 2021 51.66 52.34 51.54 51.99 744,905 +0.45(+0.87%)
Oct 29, 2021 52.36 52.71 51.48 51.54 1,267,814 -1.55(-2.91%)
Oct 28, 2021 53.21 53.65 52.70 53.09 1,169,899 +0.41(+0.78%)
Oct 27, 2021 54.13 54.66 52.45 52.68 1,323,526 -2.64(-4.77%)
Oct 26, 2021 56.28 55.32 917,673 -1.04(-1.84%)
Oct 25, 2021 55.34 56.63 54.85 56.36 965,038 +1.25(+2.26%)
Oct 22, 2021 56.61 56.68 54.88 55.11 1,168,362 -0.18(-0.33%)
Oct 21, 2021 55.42 55.66 54.14 55.29 1,119,763 -1.16(-2.05%)
Oct 20, 2021 56.41 56.82 56.16 56.45 1,261,953 -0.35(-0.62%)
Oct 19, 2021 56.31 57.07 55.82 56.80 1,313,373 +0.85(+1.52%)
Oct 18, 2021 55.45 56.52 55.09 55.95 1,266,458 -0.94(-1.65%)
Oct 15, 2021 54.81 57.48 54.17 56.89 2,797,267 +2.77(+5.11%)
Oct 14, 2021 52.37 54.49 52.02 54.12 2,312,036 +3.00(+5.87%)
Oct 13, 2021 50.87 51.69 50.65 51.12 1,594,614 +0.52(+1.04%)
Oct 12, 2021 50.58 50.82 50.12 50.60 1,014,218 -0.08(-0.15%)
Oct 11, 2021 51.73 52.23 50.64 50.68 1,460,341 +0.33(+0.65%)
Oct 08, 2021 50.64 50.68 49.71 50.35 1,152,383 +0.25(+0.50%)
Oct 07, 2021 49.28 50.66 49.28 50.10 1,230,600 +1.81(+3.75%)
Oct 06, 2021 47.72 48.66 47.51 48.29 1,492,468 -0.03(-0.07%)
Oct 05, 2021 48.46 48.68 47.77 48.32 1,090,218 -0.24(-0.50%)
Oct 04, 2021 49.62 49.72 48.42 48.56 872,645 -0.23(-0.48%)
Oct 01, 2021 48.79 49.17 47.71 48.79 950,741 +0.56(+1.16%)
Sep 30, 2021 48.58 48.86 47.73 48.24 1,973,852 -0.89(-1.80%)
Sep 29, 2021 50.53 50.57 49.02 49.12 1,047,129 -0.88(-1.77%)
Sep 28, 2021 50.46 50.46 48.97 50.01 910,528 -0.90(-1.77%)
Sep 27, 2021 49.83 51.01 49.71 50.91 1,138,808 +1.12(+2.24%)
Sep 24, 2021 48.73 50.02 48.73 49.79 763,822 +0.70(+1.42%)
Sep 23, 2021 48.76 49.77 48.76 49.10 1,208,630 +0.34(+0.69%)
Sep 22, 2021 49.42 49.91 48.69 48.76 931,540 +0.26(+0.53%)
Sep 21, 2021 49.26 49.32 47.73 48.50 1,473,708 -0.37(-0.76%)
Sep 20, 2021 48.12 48.95 47.19 48.87 1,701,812 -1.40(-2.79%)
Sep 17, 2021 50.74 50.89 49.77 50.27 1,775,363 -0.54(-1.07%)
Sep 16, 2021 52.28 52.35 50.54 50.81 1,246,541 -2.75(-5.13%)
Sep 15, 2021 52.83 53.62 52.64 53.56 622,825 +1.35(+2.58%)
Sep 14, 2021 52.66 52.87 51.80 52.21 651,988 -0.61(-1.15%)
Sep 13, 2021 53.79 53.79 52.48 52.82 694,315 -0.34(-0.63%)
Sep 10, 2021 52.64 54.41 52.64 53.16 970,101 +1.44(+2.79%)
Sep 09, 2021 51.60 52.31 51.16 51.72 796,719 +0.15(+0.30%)
Sep 08, 2021 53.28 53.54 51.55 51.56 1,028,923 -2.03(-3.78%)
Sep 07, 2021 53.59 54.37 53.37 53.59 755,058 -0.23(-0.43%)
Sep 03, 2021 53.92 54.24 53.52 53.82 598,786 +0.21(+0.38%)
Sep 02, 2021 53.41 54.08 53.29 53.61 894,368 +0.58(+1.09%)
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.