Skip to main content

Southern Copper Corp (NY: SCCO )

106.52 +2.20 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.7161 0.7230 0.7129 0.7203 137,888 +0.00(+0.45%)
Apr 29, 2003 0.7175 0.7207 0.7106 0.7170 156,345 -0.00(-0.06%)
Apr 28, 2003 0.7078 0.7276 0.7028 0.7175 270,347 +0.01(+2.03%)
Apr 25, 2003 0.7193 0.7216 0.7032 0.7032 133,545 -0.01(-1.61%)
Apr 24, 2003 0.7318 0.7318 0.7147 0.7147 170,460 -0.01(-1.96%)
Apr 23, 2003 0.7304 0.7341 0.7249 0.7290 145,488 -0.00(-0.19%)
Apr 22, 2003 0.7193 0.7341 0.7179 0.7304 368,063 +0.01(+1.54%)
Apr 21, 2003 0.7189 0.7249 0.7161 0.7193 64,058 +0.00(+0.39%)
Apr 17, 2003 0.7161 0.7253 0.7138 0.7166 262,747 +0.01(+0.71%)
Apr 16, 2003 0.7023 0.7166 0.7000 0.7115 163,945 +0.01(+1.98%)
Apr 15, 2003 0.6995 0.7041 0.6935 0.6977 217,146 +0.00(+0.07%)
Apr 14, 2003 0.6889 0.6986 0.6889 0.6972 206,289 +0.01(+1.88%)
Apr 11, 2003 0.6958 0.7004 0.6843 0.6843 124,859 -0.01(-1.00%)
Apr 10, 2003 0.6958 0.7041 0.6912 0.6912 155,259 +0.00(+0.00%)
Apr 09, 2003 0.6972 0.7115 0.6880 0.6912 179,145 -0.02(-2.15%)
Apr 08, 2003 0.6908 0.7110 0.6825 0.7064 241,032 +0.01(+1.05%)
Apr 07, 2003 0.6889 0.7087 0.6885 0.6991 286,633 +0.03(+4.98%)
Apr 04, 2003 0.6595 0.6894 0.6595 0.6659 289,890 +0.00(+0.28%)
Apr 03, 2003 0.6991 0.7037 0.6608 0.6641 492,922 -0.03(-4.69%)
Apr 02, 2003 0.6899 0.7018 0.6793 0.6968 407,149 +0.01(+1.68%)
Apr 01, 2003 0.6770 0.6853 0.6705 0.6853 119,430 +0.01(+1.92%)
Mar 31, 2003 0.6857 0.6857 0.6678 0.6724 345,263 -0.02(-2.99%)
Mar 28, 2003 0.6917 0.6954 0.6885 0.6931 155,259 +0.00(+0.20%)
Mar 27, 2003 0.7004 0.7207 0.6894 0.6917 293,147 -0.01(-1.57%)
Mar 26, 2003 0.7193 0.7193 0.6977 0.7028 925,044 -0.02(-2.24%)
Mar 25, 2003 0.7138 0.7322 0.7138 0.7189 220,403 +0.01(+0.90%)
Mar 24, 2003 0.7092 0.7207 0.7051 0.7124 122,687 -0.00(-0.19%)
Mar 21, 2003 0.7175 0.7179 0.7023 0.7138 280,119 -0.00(-0.51%)
Mar 20, 2003 0.7092 0.7318 0.7092 0.7175 500,523 -0.01(-1.08%)
Mar 19, 2003 0.7175 0.7318 0.7120 0.7253 302,919 +0.01(+1.42%)
Mar 18, 2003 0.7023 0.7189 0.6954 0.7152 119,430 +0.01(+1.17%)
Mar 17, 2003 0.6991 0.7097 0.6968 0.7069 230,175 +0.01(+0.79%)
Mar 14, 2003 0.7253 0.7253 0.6949 0.7014 200,860 -0.03(-4.21%)
Mar 13, 2003 0.7138 0.7322 0.7092 0.7322 203,032 +0.00(+0.38%)
Mar 12, 2003 0.7193 0.7304 0.7046 0.7295 144,402 +0.01(+0.76%)
Mar 11, 2003 0.7221 0.7322 0.7193 0.7239 110,744 +0.00(+0.13%)
Mar 10, 2003 0.7064 0.7230 0.7064 0.7230 317,034 +0.01(+2.01%)
Mar 07, 2003 0.7230 0.7262 0.7087 0.7087 67,315 -0.02(-2.10%)
Mar 06, 2003 0.7253 0.7308 0.7216 0.7239 161,774 -0.01(-0.82%)
Mar 05, 2003 0.7221 0.7299 0.7143 0.7299 115,087 +0.01(+1.73%)
Mar 04, 2003 0.7267 0.7341 0.7051 0.7175 255,147 -0.01(-1.89%)
Mar 03, 2003 0.7184 0.7313 0.7018 0.7313 237,775 +0.02(+2.12%)
Feb 28, 2003 0.7272 0.7285 0.7101 0.7161 219,318 -0.02(-2.14%)
Feb 27, 2003 0.7170 0.7341 0.7170 0.7318 166,117 +0.02(+2.71%)
Feb 26, 2003 0.7143 0.7184 0.7110 0.7124 183,488 -0.00(-0.64%)
Feb 25, 2003 0.7276 0.7327 0.7138 0.7170 1,523,283 -0.02(-2.26%)
Feb 24, 2003 0.7368 0.7368 0.7308 0.7336 135,716 -0.00(-0.31%)
Feb 21, 2003 0.7295 0.7433 0.7253 0.7359 643,839 -0.00(-0.12%)
Feb 20, 2003 0.7364 0.7368 0.7331 0.7368 89,030 +0.00(+0.25%)
Feb 19, 2003 0.7460 0.7460 0.7327 0.7350 222,575 -0.01(-0.87%)
Feb 18, 2003 0.7318 0.7414 0.7299 0.7414 300,748 +0.01(+1.96%)
Feb 14, 2003 0.7244 0.7327 0.7244 0.7272 112,916 +0.00(+0.38%)
Feb 13, 2003 0.7249 0.7272 0.7055 0.7244 378,920 +0.00(+0.25%)
Feb 12, 2003 0.7276 0.7322 0.7216 0.7226 226,918 -0.00(-0.06%)
Feb 11, 2003 0.7253 0.7345 0.7198 0.7230 272,519 +0.00(+0.00%)
Feb 10, 2003 0.7083 0.7272 0.7046 0.7230 178,060 +0.02(+2.61%)
Feb 07, 2003 0.7221 0.7221 0.7046 0.7046 231,261 -0.02(-2.73%)
Feb 06, 2003 0.7244 0.7244 0.7087 0.7244 184,574 +0.00(+0.64%)
Feb 05, 2003 0.7281 0.7281 0.7074 0.7198 332,234 -0.01(-0.76%)
Feb 04, 2003 0.7276 0.7276 0.7143 0.7253 81,429 +0.00(+0.32%)
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.