Skip to main content

Southern Copper Corp (NY: SCCO )

101.30 +2.12 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.48 35.01 34.24 34.86 1,232,938 +0.72(+2.11%)
Jun 28, 2018 34.02 34.21 33.26 34.13 1,336,680 -0.08(-0.24%)
Jun 27, 2018 34.60 34.83 34.21 34.22 1,257,606 -0.71(-2.02%)
Jun 26, 2018 34.74 34.95 34.51 34.92 1,319,428 +0.30(+0.86%)
Jun 25, 2018 34.51 34.68 33.96 34.63 2,566,101 -0.12(-0.34%)
Jun 22, 2018 35.23 35.40 34.70 34.74 2,378,592 +0.04(+0.11%)
Jun 21, 2018 34.96 34.96 34.58 34.71 865,588 -0.28(-0.79%)
Jun 20, 2018 35.35 35.35 34.70 34.98 1,260,804 -0.16(-0.47%)
Jun 19, 2018 35.34 35.56 34.71 35.15 1,251,913 -1.00(-2.76%)
Jun 18, 2018 35.80 36.19 35.57 36.14 1,074,811 +0.02(+0.06%)
Jun 15, 2018 37.38 35.78 36.12 1,797,521 -1.26(-3.38%)
Jun 14, 2018 37.64 37.76 37.26 37.38 967,507 -0.18(-0.48%)
Jun 13, 2018 38.06 38.27 37.28 37.56 843,390 -0.47(-1.23%)
Jun 12, 2018 38.17 38.27 37.79 38.03 678,433 -0.13(-0.35%)
Jun 11, 2018 38.21 38.52 38.08 38.17 874,641 -0.10(-0.27%)
Jun 08, 2018 38.39 38.57 38.00 38.27 911,970 -0.10(-0.25%)
Jun 07, 2018 39.07 39.08 37.90 38.37 1,149,219 -0.74(-1.90%)
Jun 06, 2018 39.14 39.11 1,734,175 +0.98(+2.57%)
Jun 05, 2018 37.11 38.19 37.09 38.13 1,445,370 +1.22(+3.30%)
Jun 04, 2018 36.93 37.34 36.70 36.91 1,032,845 +0.28(+0.75%)
Jun 01, 2018 36.54 36.85 36.40 36.63 1,022,858 +0.28(+0.76%)
May 31, 2018 36.81 37.18 36.24 36.36 1,640,199 -0.33(-0.91%)
May 30, 2018 36.31 36.97 36.05 36.69 1,431,380 +0.76(+2.11%)
May 29, 2018 36.77 37.10 35.87 35.93 1,301,982 -1.29(-3.46%)
May 25, 2018 37.22 37.22 37.22 0 -0.97(-2.53%)
May 24, 2018 38.12 38.28 37.80 38.19 1,045,541 +0.15(+0.39%)
May 23, 2018 38.14 38.14 37.31 38.04 938,720 -0.47(-1.22%)
May 22, 2018 38.75 38.88 38.35 38.51 669,397 +0.10(+0.25%)
May 21, 2018 38.55 38.69 38.24 38.41 1,135,326 +0.22(+0.58%)
May 18, 2018 38.27 38.43 37.84 38.19 1,405,409 -0.48(-1.23%)
May 17, 2018 38.77 38.98 38.60 38.66 556,575 -0.03(-0.08%)
May 16, 2018 38.67 39.12 38.30 38.69 1,753,143 +0.19(+0.48%)
May 15, 2018 38.21 38.52 37.62 38.51 1,151,832 +0.00(+0.00%)
May 14, 2018 38.43 38.70 38.25 38.51 795,987 +0.01(+0.02%)
May 11, 2018 39.16 39.27 38.44 38.50 865,541 -0.42(-1.07%)
May 10, 2018 38.72 39.05 38.52 38.92 1,874,332 +0.54(+1.39%)
May 09, 2018 38.28 38.57 37.94 38.38 1,473,403 +0.40(+1.06%)
May 08, 2018 38.31 38.95 37.76 37.98 1,392,088 -0.53(-1.37%)
May 07, 2018 39.18 39.37 38.32 38.51 1,310,605 -0.65(-1.66%)
May 04, 2018 38.10 39.33 37.96 39.16 1,588,955 +0.85(+2.22%)
May 03, 2018 38.35 38.60 38.12 38.31 1,245,232 +0.05(+0.14%)
May 02, 2018 38.71 38.80 38.18 38.26 1,082,010 -0.01(-0.02%)
May 01, 2018 38.83 38.98 37.36 38.26 1,609,595 -0.78(-2.01%)
Apr 30, 2018 39.41 39.60 39.04 39.05 1,388,294 -0.34(-0.86%)
Apr 27, 2018 39.00 39.44 38.40 39.39 2,202,484 -0.04(-0.09%)
Apr 26, 2018 38.80 39.96 37.98 39.43 2,772,250 +0.22(+0.57%)
Apr 25, 2018 40.19 40.43 39.04 39.20 2,139,592 -1.21(-2.98%)
Apr 24, 2018 41.40 41.43 39.99 40.41 1,293,532 -0.53(-1.30%)
Apr 23, 2018 41.08 41.41 40.85 40.94 1,186,606 -0.58(-1.41%)
Apr 20, 2018 42.07 42.12 41.37 41.53 859,804 -0.68(-1.61%)
Apr 19, 2018 42.08 42.30 41.41 42.21 1,468,632 -0.19(-0.45%)
Apr 18, 2018 42.52 42.95 42.31 42.40 1,658,625 +0.55(+1.31%)
Apr 17, 2018 41.55 41.93 41.32 41.85 990,991 +0.58(+1.40%)
Apr 16, 2018 41.00 41.56 40.81 41.27 1,061,351 +0.68(+1.68%)
Apr 13, 2018 40.67 40.89 40.23 40.59 1,814,136 -0.88(-2.12%)
Apr 12, 2018 41.29 41.67 40.99 41.47 1,191,722 +0.16(+0.39%)
Apr 11, 2018 41.32 41.78 41.13 41.31 1,125,670 -0.23(-0.55%)
Apr 10, 2018 41.40 41.96 41.02 41.54 1,651,396 +1.34(+3.33%)
Apr 09, 2018 40.59 40.62 40.03 40.20 1,428,462 -0.26(-0.64%)
Apr 06, 2018 41.26 41.36 40.25 40.46 967,873 -1.01(-2.44%)
Apr 05, 2018 41.35 41.89 41.26 41.47 1,315,766 +0.44(+1.06%)
Apr 04, 2018 40.04 41.25 39.47 41.04 1,700,445 +0.49(+1.20%)
Apr 03, 2018 40.25 40.67 40.04 40.55 1,241,640 +0.45(+1.12%)
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.