Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.75	33.10	32.67	32.67	868,243	-0.15(-0.46%)
Sep 27, 2018	32.67	32.96	32.45	32.82	876,746	-0.15(-0.46%)
Sep 26, 2018	32.90	33.46	32.80	32.97	838,481	-0.20(-0.59%)
Sep 25, 2018	33.02	33.22	32.72	33.17	1,097,722	+0.28(+0.85%)
Sep 24, 2018	33.48	33.65	32.88	32.89	831,269	-0.63(-1.88%)
Sep 21, 2018	33.28	33.77	33.13	33.52	1,731,732	+0.76(+2.31%)
Sep 20, 2018	32.76	33.00	32.38	32.76	1,107,994	+0.67(+2.10%)
Sep 19, 2018	31.34	32.31	31.29	32.09	1,193,942	+0.42(+1.34%)
Sep 18, 2018	31.75	31.83	31.40	31.66	1,149,279	+0.54(+1.73%)
Sep 17, 2018	31.43	31.55	31.06	31.12	979,613	-0.20(-0.63%)
Sep 14, 2018	31.25	31.53	31.14	31.32	607,043	+0.14(+0.44%)
Sep 13, 2018	31.71	32.06	30.84	31.18	1,382,426	+0.05(+0.17%)
Sep 12, 2018	30.27	31.37	30.26	31.13	1,591,057	+0.99(+3.29%)
Sep 11, 2018	30.03	30.32	29.67	30.14	1,315,831	-0.18(-0.60%)
Sep 10, 2018	30.78	30.78	30.27	30.32	1,579,529	-0.30(-0.99%)
Sep 07, 2018	31.15	31.34	30.59	30.62	1,939,978	-0.76(-2.44%)
Sep 06, 2018	32.23	32.41	31.32	31.39	1,854,233	-0.58(-1.80%)
Sep 05, 2018	32.07	32.15	31.66	31.96	1,808,563	-0.11(-0.33%)
Sep 04, 2018	32.38	32.45	31.64	32.07	1,201,648	-0.98(-2.96%)
Aug 31, 2018		33.05	33.05	33.05	0	-0.05(-0.16%)
Aug 30, 2018	34.05	34.18	32.90	33.10	825,713	-1.26(-3.66%)
Aug 29, 2018	34.54	34.79	34.26	34.36	1,022,696	-0.25(-0.72%)
Aug 28, 2018	34.82	34.82	34.44	34.61	1,115,128	+0.24(+0.71%)
Aug 27, 2018	33.69	34.55	33.68	34.37	887,331	+0.76(+2.28%)
Aug 24, 2018	33.49	33.66	33.06	33.60	740,416	+0.83(+2.52%)
Aug 23, 2018	33.33	33.33	32.72	32.77	840,796	-0.83(-2.48%)
Aug 22, 2018	33.53	33.70	33.27	33.61	567,676	+0.30(+0.89%)
Aug 21, 2018	33.10	33.62	33.01	33.31	766,184	+0.16(+0.48%)
Aug 20, 2018	33.19	33.40	32.93	33.15	1,082,455	+0.11(+0.34%)
Aug 17, 2018	32.49	33.19	32.37	33.04	742,001	+0.55(+1.68%)
Aug 16, 2018	32.37	32.77	31.84	32.49	1,270,002	+0.51(+1.61%)
Aug 15, 2018	32.71	32.71	31.61	31.98	1,742,535	-1.33(-3.98%)
Aug 14, 2018	33.86	33.90	33.15	33.30	1,682,584	-0.42(-1.26%)
Aug 13, 2018	34.31	34.55	33.64	33.73	1,143,804	-0.58(-1.70%)
Aug 10, 2018	34.11	34.55	33.73	34.31	1,245,120	-0.29(-0.83%)
Aug 09, 2018	34.59	34.92	34.43	34.60	972,808	+0.01(+0.02%)
Aug 08, 2018	34.76	34.88	34.53	34.59	942,799	-0.16(-0.46%)
Aug 07, 2018	35.58	35.68	34.67	34.75	988,532	-0.21(-0.61%)
Aug 06, 2018	35.43	35.43	34.87	34.96	1,447,638	-0.75(-2.10%)
Aug 03, 2018	35.29	35.81	35.13	35.71	884,689	+0.52(+1.47%)
Aug 02, 2018	35.23	35.37	34.60	35.20	1,386,227	-0.68(-1.88%)
Aug 01, 2018	36.53	36.81	35.56	35.87	1,549,423	-1.19(-3.20%)
Jul 31, 2018	36.50	37.20	35.61	37.06	1,652,251	+0.97(+2.68%)
Jul 30, 2018	36.00	36.25	35.82	36.09	1,635,284	+0.14(+0.38%)
Jul 27, 2018	36.07	36.09	35.72	35.95	1,434,656	+0.15(+0.42%)
Jul 26, 2018	35.43	35.83	35.25	35.80	1,599,888	+0.15(+0.42%)
Jul 25, 2018	34.88	35.69	34.83	35.65	1,416,865	+0.74(+2.13%)
Jul 24, 2018	34.64	35.51	34.43	34.91	2,503,384	+1.55(+4.64%)
Jul 23, 2018	32.95	33.49	32.77	33.36	2,669,484	+0.50(+1.53%)
Jul 20, 2018	32.79	33.18	32.79	32.86	1,670,860	+0.14(+0.44%)
Jul 19, 2018	33.57	33.60	32.69	32.72	1,244,559	-1.53(-4.47%)
Jul 18, 2018	34.01	34.42	33.89	34.25	1,155,582	+0.38(+1.13%)
Jul 17, 2018	33.49	34.04	33.49	33.87	1,716,029	+0.29(+0.87%)
Jul 16, 2018	33.90	33.99	33.47	33.57	1,356,683	-0.28(-0.82%)
Jul 13, 2018	33.65	33.99	33.40	33.85	1,714,571	+0.23(+0.67%)
Jul 12, 2018	33.66	33.95	33.11	33.63	2,134,663	+0.20(+0.61%)
Jul 11, 2018	34.03	34.37	33.15	33.42	1,435,067	-1.34(-3.87%)
Jul 10, 2018	34.73	35.05	34.48	34.77	927,715	-0.14(-0.39%)
Jul 09, 2018	34.89	34.99	34.50	34.90	961,904	+0.53(+1.53%)
Jul 06, 2018	33.93	34.55	33.52	34.38	1,585,818	+0.29(+0.84%)
Jul 05, 2018	33.54	34.25	33.44	34.09	1,743,312	+0.61(+1.82%)
Jul 03, 2018		33.48	33.48	33.48	0	-0.63(-1.85%)