Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.79	39.98	39.41	39.42	1,375,200	-0.34(-0.86%)
Apr 27, 2018	39.37	39.82	38.77	39.76	2,181,710	-0.04(-0.09%)
Apr 26, 2018	39.17	40.34	38.34	39.80	2,746,101	+0.22(+0.57%)
Apr 25, 2018	40.58	40.82	39.41	39.58	2,119,410	-1.22(-2.98%)
Apr 24, 2018	41.79	41.82	40.37	40.79	1,281,331	-0.54(-1.30%)
Apr 23, 2018	41.47	41.80	41.24	41.33	1,175,413	-0.59(-1.41%)
Apr 20, 2018	42.47	42.53	41.76	41.92	851,694	-0.69(-1.61%)
Apr 19, 2018	42.48	42.70	41.80	42.61	1,454,779	-0.19(-0.45%)
Apr 18, 2018	42.93	43.36	42.71	42.80	1,642,980	+0.55(+1.31%)
Apr 17, 2018	41.95	42.33	41.71	42.25	981,643	+0.58(+1.40%)
Apr 16, 2018	41.39	41.96	41.20	41.67	1,051,340	+0.69(+1.68%)
Apr 13, 2018	41.05	41.28	40.61	40.98	1,797,024	-0.89(-2.12%)
Apr 12, 2018	41.68	42.06	41.38	41.87	1,180,481	+0.16(+0.39%)
Apr 11, 2018	41.71	42.18	41.52	41.70	1,115,052	-0.23(-0.55%)
Apr 10, 2018	41.79	42.36	41.41	41.94	1,635,819	+1.35(+3.33%)
Apr 09, 2018	40.97	41.00	40.41	40.58	1,414,988	-0.26(-0.64%)
Apr 06, 2018	41.65	41.76	40.63	40.85	958,744	-1.02(-2.44%)
Apr 05, 2018	41.75	42.29	41.65	41.87	1,303,355	+0.44(+1.06%)
Apr 04, 2018	40.42	41.64	39.85	41.43	1,684,406	+0.49(+1.20%)
Apr 03, 2018	40.63	41.06	40.42	40.94	1,229,929	+0.46(+1.13%)
Apr 02, 2018	40.55	41.58	40.35	40.48	1,518,497	+0.04(+0.09%)
Mar 29, 2018		40.44	40.44	40.44	0	+1.31(+3.34%)
Mar 28, 2018	39.66	39.85	38.93	39.14	1,103,463	-0.71(-1.78%)
Mar 27, 2018	40.42	40.69	39.64	39.85	968,031	-0.47(-1.17%)
Mar 26, 2018	40.35	40.40	39.45	40.32	1,459,377	+0.41(+1.03%)
Mar 23, 2018	40.76	40.76	39.90	39.91	1,439,771	-0.63(-1.56%)
Mar 22, 2018	41.03	41.45	40.26	40.54	1,291,526	-1.15(-2.76%)
Mar 21, 2018	41.35	42.26	41.26	41.69	1,649,242	+0.54(+1.32%)
Mar 20, 2018	40.90	41.41	40.36	41.14	1,670,675	+0.51(+1.25%)
Mar 19, 2018	40.49	40.71	40.23	40.64	844,556	-0.16(-0.40%)
Mar 16, 2018	40.79	41.14	40.53	40.80	1,564,770	+0.12(+0.29%)
Mar 15, 2018	40.91	40.95	40.47	40.68	854,959	-0.15(-0.37%)
Mar 14, 2018	40.91	41.05	40.64	40.83	1,217,960	+0.37(+0.90%)
Mar 13, 2018	40.71	41.03	40.39	40.46	1,183,443	-0.13(-0.33%)
Mar 12, 2018	40.78	40.90	40.01	40.60	1,232,216	-0.13(-0.31%)
Mar 09, 2018	40.32	41.10	40.32	40.73	1,596,268	+0.45(+1.11%)
Mar 08, 2018	40.66	40.66	40.03	40.28	1,419,205	-0.63(-1.55%)
Mar 07, 2018		40.98		40.91	1,647,877	+0.04(+0.11%)
Mar 06, 2018	40.31	41.44	40.31	40.87	2,139,232	+1.11(+2.80%)
Mar 05, 2018	39.19	40.01	39.12	39.76	1,453,643	+0.23(+0.59%)
Mar 02, 2018	39.35	39.55	38.76	39.52	1,784,135	-0.11(-0.28%)
Mar 01, 2018	39.57	39.86	38.88	39.64	1,944,380	+0.28(+0.70%)
Feb 28, 2018	39.72	39.92	39.27	39.36	2,665,195	-0.52(-1.29%)
Feb 27, 2018	39.90	40.19	39.52	39.88	2,793,664	-0.27(-0.67%)
Feb 26, 2018	39.30	40.21	39.20	40.14	2,115,216	+1.20(+3.09%)
Feb 23, 2018	37.96	38.98	37.96	38.94	2,060,568	+1.11(+2.94%)
Feb 22, 2018				37.83	1,240,725	+0.63(+1.69%)
Feb 21, 2018	37.69	38.09	37.20	37.20	1,368,630	-0.47(-1.25%)
Feb 20, 2018	37.26	38.14	36.79	37.67	1,046,635	-0.02(-0.06%)
Feb 16, 2018		37.70	37.70	37.70	0	-0.23(-0.61%)
Feb 15, 2018	38.25	38.55	37.48	37.93	1,694,949	-0.17(-0.45%)
Feb 14, 2018	35.64	38.26	35.50	38.10	2,441,358	+2.05(+5.67%)
Feb 13, 2018	34.95	36.10	34.95	36.05	1,200,838	+1.07(+3.05%)
Feb 12, 2018	34.78	35.22	34.77	34.99	742,055	+0.50(+1.45%)
Feb 09, 2018	34.11	34.78	33.61	34.49	2,100,882	+0.76(+2.27%)
Feb 08, 2018	35.02	35.09	33.76	33.72	1,911,970	-1.30(-3.71%)
Feb 07, 2018	35.29	35.29	34.87	35.02	1,566,267	-0.59(-1.67%)
Feb 06, 2018	34.12	35.81	34.12	35.61	1,656,736	+0.95(+2.74%)
Feb 05, 2018	34.65	35.86	34.15	34.66	1,379,352	-0.49(-1.39%)
Feb 02, 2018	36.06	36.17	34.69	35.15	1,426,181	-1.30(-3.56%)