Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	69.49	69.73	68.59	69.25	948,195	-0.86(-1.23%)
Oct 30, 2023	70.80	71.00	69.97	70.11	873,897	+0.24(+0.35%)
Oct 27, 2023	70.95	71.95	69.56	69.86	960,603	+0.87(+1.26%)
Oct 26, 2023	67.95	69.75	67.65	68.99	901,229	+1.05(+1.54%)
Oct 25, 2023	69.59	72.33	67.85	67.95	1,669,131	-1.64(-2.36%)
Oct 24, 2023	68.91	70.23	68.56	69.59	776,500	+1.05(+1.54%)
Oct 23, 2023	68.17	68.90	67.47	68.53	820,378	-0.03(-0.04%)
Oct 20, 2023	68.53	69.24	68.09	68.56	872,548	-0.66(-0.96%)
Oct 19, 2023	69.33	69.70	68.62	69.23	936,079	-0.22(-0.32%)
Oct 18, 2023	70.97	71.08	69.44	69.45	820,790	-2.66(-3.68%)
Oct 17, 2023	70.32	72.54	70.19	72.11	667,797	+0.70(+0.98%)
Oct 16, 2023	70.96	71.85	70.51	71.41	784,834	+0.95(+1.34%)
Oct 13, 2023	71.26	71.61	70.13	70.46	684,470	-0.21(-0.29%)
Oct 12, 2023	72.52	72.52	70.05	70.66	864,650	-1.93(-2.66%)
Oct 11, 2023	73.94	74.07	72.28	72.60	829,970	-0.86(-1.17%)
Oct 10, 2023	73.11	74.16	72.82	73.46	725,409	+1.01(+1.39%)
Oct 09, 2023	71.42	72.81	71.21	72.45	619,743	+0.24(+0.34%)
Oct 06, 2023	70.58	72.64	70.23	72.21	1,233,801	+2.19(+3.12%)
Oct 05, 2023	71.53	72.22	69.87	70.02	1,004,025	-1.61(-2.25%)
Oct 04, 2023	71.83	72.17	70.50	71.63	1,129,348	-0.13(-0.18%)
Oct 03, 2023	71.01	72.39	70.96	71.76	879,864	-0.47(-0.65%)
Oct 02, 2023	72.75	73.70	71.52	72.23	1,052,407	-1.31(-1.78%)
Sep 29, 2023	74.36	74.83	73.27	73.53	818,320	+0.28(+0.39%)
Sep 28, 2023	72.14	73.71	72.03	73.25	800,009	+2.15(+3.02%)
Sep 27, 2023	71.40	71.55	70.27	71.10	1,054,387	+0.14(+0.19%)
Sep 26, 2023	71.84	72.63	70.75	70.97	2,206,977	-1.80(-2.47%)
Sep 25, 2023	72.27	73.03	72.68	72.76	1,111,495	-0.22(-0.31%)
Sep 22, 2023	75.20	75.45	72.73	72.99	1,394,608	-1.24(-1.67%)
Sep 21, 2023	74.23	75.05	73.29	74.23	1,242,137	-1.84(-2.41%)
Sep 20, 2023	77.25	77.99	76.02	76.06	435,436	-0.61(-0.79%)
Sep 19, 2023	77.74	78.06	76.07	76.67	780,911	-1.13(-1.46%)
Sep 18, 2023	77.79	78.18	77.10	77.80	751,925	-0.11(-0.14%)
Sep 15, 2023	78.45	78.67	77.80	77.91	1,678,732	-0.43(-0.55%)
Sep 14, 2023	78.18	79.41	78.15	78.34	1,305,647	+1.80(+2.35%)
Sep 13, 2023	77.44	77.52	76.28	76.54	761,263	-0.90(-1.16%)
Sep 12, 2023	77.64	78.52	77.12	77.44	790,342	-1.08(-1.38%)
Sep 11, 2023	79.15	79.46	78.28	78.53	541,274	+1.64(+2.13%)
Sep 08, 2023	76.22	76.93	75.91	76.88	808,356	+0.21(+0.28%)
Sep 07, 2023	76.72	76.93	76.02	76.67	822,381	-1.05(-1.36%)
Sep 06, 2023	76.80	77.74	76.21	77.72	1,085,663	+0.27(+0.35%)
Sep 05, 2023	79.83	80.41	77.39	77.45	1,289,413	-2.77(-3.46%)
Sep 01, 2023	80.46	81.17	80.02	80.22	720,211	+1.45(+1.83%)
Aug 31, 2023	79.22	79.57	78.70	78.78	893,312	-0.39(-0.49%)
Aug 30, 2023	78.75	79.46	78.31	79.17	755,783	+0.53(+0.67%)
Aug 29, 2023	77.16	78.65	76.55	78.64	876,613	+1.50(+1.95%)
Aug 28, 2023	76.67	77.26	76.26	77.14	1,058,492	+1.16(+1.53%)
Aug 25, 2023	77.54	77.59	75.20	75.98	669,016	-1.10(-1.43%)
Aug 24, 2023	78.45	79.31	76.95	77.08	1,214,216	-2.44(-3.07%)
Aug 23, 2023	77.70	79.72	77.36	79.52	1,147,906	+2.15(+2.78%)
Aug 22, 2023	78.09	78.10	76.91	77.37	721,430	+0.63(+0.81%)
Aug 21, 2023	75.77	76.88	75.62	76.75	878,288	+1.30(+1.72%)
Aug 18, 2023	77.16	77.20	75.16	75.45	1,545,919	-2.64(-3.38%)
Aug 17, 2023	80.01	80.31	77.95	78.09	913,048	-0.34(-0.44%)
Aug 16, 2023	77.74	79.16	77.44	78.43	1,325,101	+0.15(+0.19%)
Aug 15, 2023	78.79	78.96	77.84	78.28	1,183,322	-1.47(-1.84%)
Aug 14, 2023	79.11	79.93	77.89	79.75	989,484	-0.49(-0.61%)
Aug 11, 2023	80.12	80.73	79.60	80.23	1,184,731	-1.08(-1.33%)
Aug 10, 2023	81.99	83.09	80.69	81.32	1,066,973	-0.14(-0.17%)
Aug 09, 2023	82.40	82.51	80.99	81.46	854,224	-0.23(-0.29%)
Aug 08, 2023	79.14	82.15	78.83	81.69	1,333,645	+0.57(+0.70%)
Aug 07, 2023	81.38	81.60	80.47	81.12	936,885	+0.17(+0.21%)
Aug 04, 2023	80.62	81.26	79.90	80.95	1,058,645	+0.11(+0.13%)
Aug 03, 2023	79.26	81.51	79.24	80.84	1,092,094	+1.61(+2.03%)
Aug 02, 2023	80.06	81.06	78.86	79.23	1,142,757	-2.69(-3.29%)
Aug 01, 2023	83.02	83.12	81.57	81.92	1,333,732	-2.46(-2.92%)
Jul 31, 2023	82.85	84.53	82.85	84.39	1,244,854	+2.14(+2.61%)
Jul 28, 2023	82.36	82.46	80.10	82.24	814,030	+1.21(+1.49%)
Jul 27, 2023	81.09	82.73	80.80	81.04	1,434,504	-0.05(-0.06%)
Jul 26, 2023	80.48	81.80	80.48	81.08	1,670,359	+0.41(+0.51%)
Jul 25, 2023	77.78	81.54	77.63	80.67	2,024,054	+4.07(+5.32%)
Jul 24, 2023	75.65	77.08	75.44	76.60	982,382	+0.97(+1.28%)
Jul 21, 2023	75.90	76.00	75.21	75.63	868,731	+0.11(+0.14%)
Jul 20, 2023	75.15	76.12	74.68	75.53	1,315,756	+1.45(+1.95%)
Jul 19, 2023	72.84	74.20	72.59	74.08	1,282,473	+0.12(+0.16%)
Jul 18, 2023	72.95	74.51	72.83	73.96	1,023,298	+0.72(+0.99%)
Jul 17, 2023	72.57	73.34	72.17	73.24	666,732	-0.86(-1.16%)
Jul 14, 2023	75.00	75.45	73.89	74.10	1,353,544	-1.12(-1.49%)
Jul 13, 2023	72.56	75.31	72.38	75.22	1,451,032	+3.68(+5.14%)
Jul 12, 2023	71.18	71.56	70.40	71.54	1,002,131	+1.92(+2.76%)
Jul 11, 2023	69.22	69.63	68.62	69.62	716,481	+1.16(+1.69%)
Jul 10, 2023	67.55	68.95	67.55	68.46	818,421	+0.26(+0.38%)
Jul 07, 2023	67.01	68.71	66.79	68.20	828,524	+1.61(+2.42%)
Jul 06, 2023	66.87	67.58	65.28	66.59	1,264,587	-1.81(-2.65%)
Jul 05, 2023	68.99	69.43	67.94	68.40	1,178,794	-1.87(-2.66%)
Jul 03, 2023	70.03	70.91	69.82	70.28	454,255	+1.04(+1.51%)
Jun 30, 2023	68.77	69.30	68.13	69.23	1,036,757	+1.04(+1.53%)
Jun 29, 2023	68.02	68.30	67.39	68.19	1,171,362	-0.02(-0.03%)
Jun 28, 2023	68.73	68.98	67.64	68.21	1,387,455	-2.62(-3.71%)
Jun 27, 2023	70.45	71.09	70.13	70.84	876,063	+0.73(+1.05%)
Jun 26, 2023	69.14	70.34	68.99	70.10	846,618	+1.34(+1.95%)
Jun 23, 2023	69.78	69.78	68.16	68.76	1,391,202	-2.46(-3.46%)
Jun 22, 2023	70.39	71.76	70.31	71.22	1,059,742	+0.50(+0.71%)
Jun 21, 2023	70.11	71.06	69.87	70.72	918,485	+0.12(+0.16%)
Jun 20, 2023	70.93	71.45	69.41	70.60	1,176,503	-1.24(-1.72%)
Jun 16, 2023	71.42	71.86	71.06	71.84	1,668,948	+0.27(+0.38%)
Jun 15, 2023	71.13	72.26	70.93	71.57	1,603,446	-4.62(-6.07%)
May 08, 2023	76.43	77.03	75.74	76.19	797,984	+0.71(+0.95%)
May 05, 2023	72.42	75.94	72.36	75.48	1,250,631	+4.06(+5.68%)
May 04, 2023	72.23	72.71	71.26	71.42	915,853	-1.11(-1.54%)
May 03, 2023	73.07	73.20	71.90	72.53	1,143,170	-0.67(-0.91%)
May 02, 2023	72.30	73.57	72.16	73.20	1,308,079	-0.13(-0.18%)
May 01, 2023	74.82	75.09	72.99	73.33	998,816	+0.12(+0.17%)
Apr 28, 2023	71.41	73.22	71.39	73.21	1,296,578	+1.28(+1.78%)
Apr 27, 2023	71.57	72.27	70.47	71.93	978,977	+0.00(+0.00%)
Apr 26, 2023	73.10	73.11	71.40	71.93	1,357,728	-0.10(-0.13%)
Apr 25, 2023	73.80	73.97	71.56	72.03	1,579,596	-3.72(-4.91%)
Apr 24, 2023	74.65	75.80	74.09	75.74	854,102	+0.80(+1.07%)
Apr 21, 2023	75.90	76.12	73.55	74.94	1,237,151	-1.96(-2.55%)
Apr 20, 2023	76.83	77.43	76.44	76.91	1,149,113	-0.92(-1.19%)
Apr 19, 2023	76.44	78.18	75.88	77.83	1,367,260	-0.16(-0.21%)
Apr 18, 2023	76.69	78.12	76.64	77.99	1,413,868	+1.80(+2.36%)
Apr 17, 2023	76.64	77.16	75.20	76.19	1,966,014	-0.55(-0.72%)
Apr 14, 2023	76.78	77.75	76.11	76.75	1,243,272	+0.05(+0.06%)
Apr 13, 2023	75.08	76.97	74.81	76.70	1,498,789	+2.95(+4.01%)
Apr 12, 2023	74.32	74.42	73.48	73.74	971,239	-0.13(-0.18%)
Apr 11, 2023	73.26	74.12	72.68	73.88	1,062,079	+2.26(+3.15%)
Apr 10, 2023	71.19	71.68	70.73	71.62	641,941	+0.43(+0.60%)
Apr 06, 2023	70.71	71.33	70.25	71.19	952,463	+0.48(+0.67%)
Apr 05, 2023	70.77	71.06	69.65	70.71	876,926	-0.57(-0.80%)
Apr 04, 2023	73.09	73.09	70.70	71.28	835,798	-2.32(-3.15%)
Apr 03, 2023	73.07	73.67	72.57	73.60	975,347	+0.94(+1.30%)
Mar 31, 2023	72.30	73.01	72.08	72.66	790,043	+0.46(+0.63%)
Mar 30, 2023	71.00	72.32	70.83	72.20	1,024,712	+0.03(+0.04%)
Mar 29, 2023	71.22	72.20	70.93	72.17	900,311	+1.83(+2.60%)
Mar 28, 2023	69.47	70.39	68.93	70.34	883,903	+1.52(+2.22%)
Mar 27, 2023	68.21	69.17	67.75	68.82	762,557	+0.93(+1.38%)
Mar 24, 2023	67.48	68.18	66.59	67.88	1,165,121	-0.11(-0.17%)
Mar 23, 2023	68.21	69.77	67.31	68.00	831,611	+0.38(+0.56%)
Mar 22, 2023	68.25	69.89	67.43	67.62	1,074,673	-0.37(-0.55%)
Mar 21, 2023	68.45	69.29	67.77	67.99	1,043,504	+0.32(+0.48%)
Mar 20, 2023	66.14	68.20	65.70	67.66	2,058,261	+2.76(+4.26%)
Mar 17, 2023	65.71	65.80	64.08	64.90	2,746,638	-0.38(-0.58%)
Mar 16, 2023	63.93	65.30	63.34	65.28	2,037,705	+0.43(+0.66%)
Mar 15, 2023	67.48	67.77	64.32	64.85	2,541,344	-5.48(-7.79%)
Mar 14, 2023	70.68	71.57	69.58	70.33	1,378,685	+1.22(+1.76%)
Mar 13, 2023	68.02	69.98	67.21	69.11	1,303,749	+0.16(+0.23%)
Mar 10, 2023	70.28	71.08	68.78	68.95	1,018,318	-0.92(-1.32%)
Mar 09, 2023	71.20	72.12	69.37	69.87	1,376,405	-1.51(-2.11%)
Mar 08, 2023	69.83	71.65	69.70	71.38	1,307,300	+2.23(+3.22%)
Mar 07, 2023	72.42	72.81	68.94	69.15	1,772,998	-4.00(-5.47%)
Mar 06, 2023	73.92	74.29	72.78	73.15	1,233,452	-1.74(-2.33%)
Mar 03, 2023	72.41	74.94	71.93	74.90	2,140,644	+3.20(+4.47%)
Mar 02, 2023	70.81	71.80	70.06	71.69	1,910,993	-0.87(-1.19%)
Mar 01, 2023	72.08	73.24	71.71	72.56	1,268,563	+2.34(+3.34%)
Feb 28, 2023	69.53	70.66	68.86	70.22	1,374,777	+1.13(+1.64%)
Feb 27, 2023	68.23	69.43	67.95	69.08	883,495	+1.24(+1.83%)
Feb 24, 2023	67.03	68.01	66.68	67.85	1,236,302	-1.03(-1.49%)
Feb 23, 2023	69.87	70.72	67.98	68.87	1,178,082	-1.36(-1.94%)
Feb 22, 2023	70.02	70.64	69.51	70.24	949,937	-0.62(-0.87%)
Feb 21, 2023	72.02	72.30	70.61	70.86	963,014	+0.30(+0.43%)
Feb 17, 2023	71.51	71.81	70.07	70.55	1,088,700	-1.96(-2.71%)
Feb 16, 2023	72.16	73.28	71.28	72.51	1,013,547	+0.57(+0.79%)
Feb 15, 2023	69.53	71.96	69.09	71.94	1,290,552	+0.72(+1.02%)
Feb 14, 2023	69.80	71.34	69.36	71.22	895,426	+0.97(+1.38%)
Feb 13, 2023	68.82	70.68	68.09	70.25	1,108,649	+1.08(+1.56%)
Feb 10, 2023	69.55	69.78	68.54	69.17	1,028,443	-0.82(-1.17%)
Feb 09, 2023	71.17	71.68	69.65	69.99	1,116,852	+0.04(+0.05%)
Feb 08, 2023	70.31	70.71	69.78	69.95	701,545	-0.32(-0.45%)
Feb 07, 2023	70.98	71.11	69.29	70.27	1,119,654	-0.08(-0.12%)
Feb 06, 2023	70.72	70.78	69.31	70.35	1,611,601	-0.77(-1.08%)
Feb 03, 2023	71.65	73.74	70.69	71.12	1,609,124	-0.41(-0.58%)
Feb 02, 2023	72.81	73.07	69.87	71.54	2,043,859	-2.12(-2.88%)
Feb 01, 2023	69.94	74.03	69.20	73.66	1,960,646	+2.97(+4.20%)
Jan 31, 2023	69.72	71.24	69.53	70.69	1,697,560	+0.58(+0.83%)
Jan 30, 2023	68.80	70.93	68.62	70.11	1,554,498	+0.01(+0.01%)
Jan 27, 2023	69.60	70.67	68.97	70.10	1,121,112	-0.21(-0.29%)
Jan 26, 2023	70.94	71.40	69.41	70.31	1,050,333	-0.50(-0.70%)
Jan 25, 2023	69.89	70.86	69.61	70.81	1,079,314	-0.07(-0.09%)
Jan 24, 2023	69.49	71.17	68.48	70.87	1,267,758	+1.10(+1.58%)
Jan 23, 2023	70.17	70.37	68.25	69.77	1,622,665	-0.77(-1.09%)
Jan 20, 2023	70.96	71.12	69.97	70.54	1,737,133	-1.04(-1.46%)
Jan 19, 2023	70.39	71.87	69.84	71.59	2,508,889	+0.77(+1.09%)
Jan 18, 2023	72.79	73.38	70.81	70.81	2,298,984	-0.07(-0.09%)
Jan 17, 2023	71.82	71.90	70.27	70.88	2,691,001	-1.55(-2.14%)
Jan 13, 2023	70.70	72.64	70.70	72.43	3,160,959	+1.28(+1.80%)
Jan 12, 2023	70.43	71.71	68.70	71.15	2,228,739	+2.06(+2.98%)
Jan 11, 2023	68.98	69.54	68.31	69.09	2,284,580	+1.59(+2.35%)
Jan 10, 2023	65.66	67.76	65.53	67.51	1,996,051	+2.48(+3.82%)
Jan 09, 2023	64.56	65.88	64.23	65.02	2,069,117	+1.67(+2.64%)
Jan 06, 2023	61.73	63.92	61.68	63.35	1,574,585	+2.41(+3.95%)
Jan 05, 2023	59.60	60.95	58.71	60.95	1,894,736	+1.52(+2.56%)
Jan 04, 2023	57.88	59.53	57.55	59.42	1,318,943	+1.49(+2.58%)
Jan 03, 2023	57.30	59.17	57.21	57.93	1,689,119	+1.17(+2.05%)
Dec 30, 2022	57.74	58.08	56.58	56.76	1,089,753	-1.32(-2.27%)
Dec 29, 2022	57.70	58.27	57.40	58.08	659,557	+0.69(+1.20%)
Dec 28, 2022	58.29	58.60	57.29	57.39	711,912	-1.05(-1.80%)
Dec 27, 2022	58.20	58.60	57.82	58.45	712,733	+1.05(+1.83%)
Dec 23, 2022	57.50	57.77	56.86	57.39	575,353	+0.19(+0.33%)
Dec 22, 2022	57.32	57.32	56.02	57.20	908,801	-0.71(-1.23%)
Dec 21, 2022	57.51	57.99	57.11	57.92	698,089	+1.14(+2.00%)
Dec 20, 2022	56.40	57.19	56.40	56.78	689,086	+0.84(+1.50%)
Dec 19, 2022	56.74	56.80	55.60	55.94	765,360	-0.23(-0.40%)
Dec 16, 2022	55.92	56.69	55.80	56.17	1,782,434	-0.12(-0.22%)
Dec 15, 2022	57.01	57.01	55.89	56.29	1,397,532	-1.32(-2.28%)
Dec 14, 2022	57.40	57.95	56.87	57.61	724,103	+0.21(+0.36%)
Dec 13, 2022	58.92	59.36	57.13	57.40	1,255,129	+0.55(+0.98%)
Dec 12, 2022	56.22	57.02	55.97	56.85	1,030,037	-0.18(-0.31%)
Dec 09, 2022	57.92	58.70	56.95	57.03	1,038,304	-0.74(-1.29%)
Dec 08, 2022	57.90	58.18	57.31	57.77	1,595,333	+1.34(+2.38%)
Dec 07, 2022	56.84	57.99	56.37	56.42	1,402,183	-0.78(-1.36%)
Dec 06, 2022	57.71	58.44	56.88	57.20	997,300	+0.21(+0.36%)
Dec 05, 2022	58.55	58.62	56.86	57.00	1,148,085	-1.25(-2.15%)
Dec 02, 2022	56.83	58.46	56.51	58.25	835,570	+0.48(+0.83%)
Dec 01, 2022	57.10	58.13	56.69	57.77	1,505,109	+0.41(+0.72%)
Nov 30, 2022	56.35	57.56	55.57	57.35	2,358,921	+1.59(+2.85%)
Nov 29, 2022	55.61	56.13	55.00	55.77	1,280,523	+1.60(+2.95%)
Nov 28, 2022	54.96	55.18	53.90	54.17	1,100,231	-1.09(-1.97%)
Nov 25, 2022	55.56	55.78	54.96	55.26	453,019	-0.53(-0.94%)
Nov 23, 2022	54.52	55.94	54.30	55.78	897,592	-0.11(-0.20%)
Nov 22, 2022	54.74	56.27	54.49	55.90	1,273,570	+2.09(+3.88%)
Nov 21, 2022	53.64	53.85	52.88	53.81	946,393	-0.72(-1.33%)
Nov 18, 2022	55.06	55.20	54.06	54.53	828,444	-0.53(-0.96%)
Nov 17, 2022	54.38	55.23	53.92	55.06	957,173	-0.70(-1.25%)
Nov 16, 2022	56.02	56.41	55.17	55.76	1,776,141	-1.24(-2.18%)
Nov 15, 2022	57.55	58.17	56.42	57.00	1,652,498	+0.15(+0.26%)
Nov 14, 2022	55.64	57.34	55.64	56.85	1,925,671	+0.08(+0.15%)
Nov 11, 2022	55.12	57.47	54.79	56.76	3,104,856	+3.92(+7.42%)
Nov 10, 2022	51.97	52.86	51.44	52.84	1,691,732	+2.71(+5.40%)
Nov 09, 2022	50.08	51.15	49.82	50.14	1,860,964	-0.70(-1.39%)
Nov 08, 2022	50.05	51.86	49.84	50.84	2,382,527	+1.46(+2.95%)
Nov 07, 2022	49.95	50.41	48.99	49.38	1,762,003	-0.61(-1.23%)
Nov 04, 2022	48.13	50.20	47.74	50.00	2,860,928	+4.93(+10.95%)
Nov 03, 2022	44.03	45.09	43.43	45.06	1,716,609	+0.38(+0.85%)
Nov 02, 2022	46.40		44.61	44.68	1,575,262	-1.88(-4.04%)