Skip to main content

Southern Copper Corp (NY: SCCO )

102.60 -0.40 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 103.80 104.83 102.20 102.60 1,978,098 -0.40(-0.39%)
Mar 15, 2024 99.20 103.58 98.83 103.00 3,639,355 +5.82(+5.99%)
Mar 14, 2024 96.76 98.20 95.65 97.18 2,270,234 +0.88(+0.91%)
Mar 13, 2024 89.90 97.50 89.90 96.30 3,356,761 +8.80(+10.06%)
Mar 12, 2024 87.00 87.60 86.28 87.50 776,547 +1.05(+1.21%)
Mar 11, 2024 85.82 86.89 85.27 86.45 1,225,293 +0.17(+0.20%)
Mar 08, 2024 85.28 86.53 84.88 86.28 1,582,895 +1.54(+1.82%)
Mar 07, 2024 83.84 86.23 83.22 84.74 1,318,396 +3.35(+4.12%)
Mar 06, 2024 81.95 82.53 81.12 81.39 884,351 +1.36(+1.70%)
Mar 05, 2024 81.29 81.61 79.59 80.03 808,634 -1.76(-2.15%)
Mar 04, 2024 80.66 81.82 79.33 81.79 760,310 +1.13(+1.40%)
Mar 01, 2024 81.30 81.86 80.32 80.66 685,946 -0.20(-0.25%)
Feb 29, 2024 80.42 81.05 80.17 80.86 1,081,044 +1.97(+2.50%)
Feb 28, 2024 79.91 80.24 78.82 78.89 536,888 -1.91(-2.36%)
Feb 27, 2024 80.78 80.96 79.85 80.80 682,621 +0.86(+1.08%)
Feb 26, 2024 80.62 80.62 79.20 79.94 707,273 -2.09(-2.55%)
Feb 23, 2024 83.29 83.42 81.77 82.03 596,759 -1.11(-1.34%)
Feb 22, 2024 83.45 83.83 82.48 83.14 712,150 -0.23(-0.28%)
Feb 21, 2024 82.54 83.54 82.43 83.37 645,365 +1.01(+1.23%)
Feb 20, 2024 82.84 83.14 81.93 82.36 581,552 -1.33(-1.59%)
Feb 16, 2024 84.05 85.62 83.50 83.69 900,115 +0.72(+0.87%)
Feb 15, 2024 80.68 83.08 80.57 82.97 968,690 +2.85(+3.56%)
Feb 14, 2024 78.65 80.17 78.53 80.12 639,140 +2.09(+2.68%)
Feb 13, 2024 78.75 79.07 77.42 78.03 1,009,950 -2.25(-2.80%)
Feb 12, 2024 79.59 80.66 79.31 80.28 654,580 +0.92(+1.16%)
Feb 09, 2024 79.79 80.13 78.83 79.36 998,844 -0.77(-0.96%)
Feb 08, 2024 80.69 80.81 79.08 80.13 803,829 -1.08(-1.33%)
Feb 07, 2024 81.31 81.37 79.74 81.21 709,505 -0.18(-0.22%)
Feb 06, 2024 79.74 81.58 79.70 81.39 1,014,987 +2.49(+3.16%)
Feb 05, 2024 79.20 79.20 77.68 78.89 1,266,922 -2.02(-2.50%)
Feb 02, 2024 80.79 81.88 79.55 80.91 1,315,544 -2.04(-2.46%)
Feb 01, 2024 81.84 82.98 81.63 82.95 1,015,393 +1.67(+2.06%)
Jan 31, 2024 82.45 83.61 81.25 81.28 1,049,565 -0.68(-0.83%)
Jan 30, 2024 81.69 82.46 81.18 81.96 902,314 -0.86(-1.04%)
Jan 29, 2024 82.59 83.18 81.78 82.83 780,706 +0.46(+0.55%)
Jan 26, 2024 83.54 84.29 81.95 82.37 776,726 -0.61(-0.74%)
Jan 25, 2024 82.99 83.45 81.97 82.98 1,121,110 +0.56(+0.68%)
Jan 24, 2024 83.95 84.03 82.28 82.42 910,943 +1.28(+1.57%)
Jan 23, 2024 80.69 81.98 80.48 81.14 1,285,583 +1.52(+1.91%)
Jan 22, 2024 79.18 80.61 78.94 79.62 1,173,313 -0.66(-0.83%)
Jan 19, 2024 78.02 80.32 77.47 80.28 1,318,463 +2.26(+2.89%)
Jan 18, 2024 78.11 78.13 76.85 78.02 787,431 +0.33(+0.42%)
Jan 17, 2024 77.31 77.93 76.37 77.70 928,011 -1.19(-1.51%)
Jan 16, 2024 80.93 80.89 78.87 78.88 1,329,965 -3.43(-4.16%)
Jan 12, 2024 82.96 83.37 81.98 82.31 636,710 +0.10(+0.12%)
Jan 11, 2024 83.21 83.25 81.39 82.21 732,549 -0.27(-0.32%)
Jan 10, 2024 83.19 83.44 82.39 82.48 687,060 -0.96(-1.15%)
Jan 09, 2024 83.58 84.01 83.04 83.44 946,165 -1.20(-1.42%)
Jan 08, 2024 82.10 84.65 81.77 84.64 741,151 +1.89(+2.29%)
Jan 05, 2024 82.71 84.15 82.34 82.75 700,417 -0.23(-0.27%)
Jan 04, 2024 82.68 83.31 82.29 82.97 745,227 -0.08(-0.10%)
Jan 03, 2024 81.55 83.51 80.37 83.05 1,242,736 -0.76(-0.91%)
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.