Southern Copper Corp (NY: SCCO )

69.12 USD -2.95 (-4.09%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 71.59 71.59 68.94 69.12 1,453,479 -2.95(-4.09%)
Apr 21, 2021 69.29 72.27 68.88 72.07 1,532,720 +0.68(+0.95%)
Apr 20, 2021 74.02 74.29 70.87 71.39 1,332,115 -3.12(-4.19%)
Apr 19, 2021 76.69 77.71 73.76 74.51 1,331,778 -1.69(-2.22%)
Apr 16, 2021 75.15 76.73 75.15 76.20 941,500 +1.33(+1.78%)
Apr 15, 2021 74.48 74.96 73.16 74.87 1,475,990 +1.44(+1.96%)
Apr 14, 2021 72.03 74.43 71.79 73.43 907,594 +2.51(+3.54%)
Apr 13, 2021 70.40 71.52 69.97 70.92 678,768 +0.53(+0.75%)
Apr 12, 2021 70.55 70.72 69.89 70.39 947,673 -0.59(-0.83%)
Apr 09, 2021 71.81 71.83 70.15 70.98 850,500 -1.49(-2.06%)
Apr 08, 2021 71.21 73.00 70.39 72.47 937,119 +1.63(+2.30%)
Apr 07, 2021 71.19 71.52 70.39 70.84 900,711 -0.56(-0.78%)
Apr 06, 2021 71.92 73.29 71.10 71.40 1,303,196 -0.30(-0.42%)
Apr 05, 2021 70.80 72.85 70.60 71.70 1,345,188 +2.29(+3.30%)
Apr 01, 2021 68.50 69.55 68.10 69.41 1,121,400 +1.54(+2.27%)
Mar 31, 2021 69.05 69.17 67.82 67.87 929,328 -0.22(-0.32%)
Mar 30, 2021 67.82 68.67 67.42 68.09 1,102,207 +0.01(+0.01%)
Mar 29, 2021 68.99 69.07 67.47 68.08 1,233,408 -1.34(-1.93%)
Mar 26, 2021 67.64 69.61 66.95 69.42 1,469,000 +3.60(+5.47%)
Mar 25, 2021 65.23 66.31 63.95 65.82 2,317,470 -1.66(-2.46%)
Mar 24, 2021 69.11 69.92 67.07 67.48 1,658,229 -0.69(-1.01%)
Mar 23, 2021 70.97 71.70 67.89 68.17 1,844,366 -3.91(-5.42%)
Mar 22, 2021 72.46 72.69 71.21 72.08 988,014 -0.06(-0.08%)
Mar 19, 2021 72.75 73.11 71.10 72.14 1,509,300 -0.80(-1.10%)
Mar 18, 2021 74.20 75.08 72.87 72.94 882,934 -1.34(-1.80%)
Mar 17, 2021 73.11 74.81 72.56 74.28 758,677 +0.48(+0.65%)
Mar 16, 2021 75.98 75.98 73.62 73.80 1,110,368 -1.97(-2.60%)
Mar 15, 2021 77.77 78.20 74.92 75.77 1,174,098 -2.22(-2.85%)
Mar 12, 2021 77.01 78.36 76.64 77.99 581,300 -0.22(-0.28%)
Mar 11, 2021 77.14 79.62 76.43 78.21 1,692,417 +3.07(+4.09%)
Mar 10, 2021 73.03 76.01 72.75 75.14 1,278,108 +2.17(+2.97%)
Mar 09, 2021 71.94 73.50 70.67 72.97 1,357,391 +0.44(+0.61%)
Mar 08, 2021 73.56 74.34 72.50 72.53 770,702 -1.21(-1.64%)
Mar 05, 2021 72.98 74.07 70.12 73.74 1,050,900 +2.34(+3.28%)
Mar 04, 2021 75.56 75.71 70.08 71.40 1,899,485 -5.59(-7.26%)
Mar 03, 2021 75.78 78.13 75.49 76.99 1,271,561 +0.85(+1.12%)
Mar 02, 2021 75.53 76.86 74.59 76.14 1,445,058 +1.25(+1.67%)
Mar 01, 2021 72.82 75.27 72.60 74.89 1,333,295 +3.56(+4.99%)
Feb 26, 2021 74.41 74.75 70.98 71.33 2,572,400 -3.75(-4.99%)
Feb 25, 2021 77.87 78.40 75.03 75.08 1,279,023 -3.40(-4.33%)
Feb 24, 2021 79.16 79.20 77.66 78.48 1,408,074 -0.79(-1.00%)
Feb 23, 2021 79.09 79.94 76.04 79.27 1,724,754 -2.26(-2.77%)
Feb 22, 2021 81.99 83.15 80.76 81.53 1,993,836 +2.11(+2.66%)
Feb 19, 2021 76.05 79.49 75.72 79.42 1,925,700 +4.91(+6.59%)
Feb 18, 2021 75.22 76.14 73.82 74.51 1,202,852 +0.18(+0.24%)
Feb 17, 2021 73.45 74.74 72.91 74.33 1,193,514 +1.31(+1.79%)
Feb 16, 2021 75.00 75.07 72.64 73.02 1,040,771 +0.56(+0.77%)
Feb 12, 2021 70.42 72.50 70.32 72.46 689,400 +1.81(+2.56%)
Feb 11, 2021 71.19 72.15 69.77 70.65 552,689 -0.85(-1.19%)
Feb 10, 2021 72.47 72.92 70.66 71.50 792,522 +0.44(+0.62%)
Feb 09, 2021 70.40 71.19 69.38 71.06 681,122 -0.17(-0.24%)
Feb 08, 2021 72.25 73.19 71.03 71.23 992,551 -0.23(-0.32%)
Feb 05, 2021 69.95 72.27 69.69 71.46 1,379,600 +1.94(+2.79%)
Feb 04, 2021 67.94 69.60 67.57 69.52 663,144 +1.63(+2.40%)
Feb 03, 2021 68.81 68.90 67.84 67.89 1,142,250 -0.24(-0.35%)
Feb 02, 2021 68.87 68.99 67.12 68.13 982,200 -0.74(-1.07%)
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.