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 30, 2010 15.32 15.47 14.95 15.00 1,265 -0.28(-1.81%)
Jun 29, 2010 15.91 15.91 15.18 15.27 221 -1.45(-8.65%)
Jun 25, 2010 16.72 16.86 16.17 16.72 5,187,804 +0.25(+1.54%)
Jun 24, 2010 16.93 16.93 16.41 16.47 4,978,426 -0.55(-3.25%)
Jun 23, 2010 16.96 17.08 16.53 17.02 4,377,677 -0.02(-0.10%)
Jun 22, 2010 17.58 17.73 17.01 17.04 353 -0.49(-2.77%)
Jun 21, 2010 17.89 18.22 17.36 17.52 6,379,108 +0.39(+2.28%)
Jun 18, 2010 17.13 17.33 16.96 17.13 3,076,213 -0.02(-0.13%)
Jun 17, 2010 17.43 17.44 16.97 17.16 453 -0.33(-1.91%)
Jun 16, 2010 17.51 17.68 17.36 17.49 4,323,391 -0.24(-1.37%)
Jun 15, 2010 17.40 17.73 17.31 17.73 3,908,095 +0.55(+3.19%)
Jun 14, 2010 17.61 17.85 17.17 17.18 5,014,924 -0.08(-0.49%)
Jun 11, 2010 16.92 17.29 16.71 17.27 4,903,776 +0.29(+1.70%)
Jun 10, 2010 16.37 17.06 16.37 16.98 1,785 +1.01(+6.33%)
Jun 09, 2010 16.04 16.44 15.92 15.97 6,737,553 +0.21(+1.33%)
Jun 08, 2010 14.99 15.79 14.99 15.76 1,769 +0.93(+6.25%)
Jun 07, 2010 15.41 15.56 14.82 14.83 7,418,173 -0.58(-3.74%)
Jun 04, 2010 15.41 16.12 15.27 15.41 6,003,366 -0.99(-6.03%)
Jun 03, 2010 16.73 16.91 15.97 16.40 4,738,670 -0.33(-1.96%)
Jun 02, 2010 15.83 16.75 15.77 16.73 34,444 +0.95(+6.05%)
Jun 01, 2010 16.23 16.60 15.75 15.77 4,538,606 -0.89(-5.33%)
May 28, 2010 16.66 16.86 16.44 16.66 4,643,916 -0.12(-0.74%)
May 27, 2010 15.91 16.82 15.85 16.78 5,524,357 +1.18(+7.53%)
May 26, 2010 16.00 16.38 15.56 15.61 7,059,506 -0.08(-0.54%)
May 25, 2010 14.82 15.69 14.73 15.69 1,592 +0.32(+2.06%)
May 24, 2010 15.87 15.94 15.37 15.38 5,521,446 -0.36(-2.30%)
May 21, 2010 14.58 15.86 14.54 15.74 9,609,341 +0.94(+6.34%)
May 20, 2010 14.54 15.19 14.48 14.80 10,717,070 -0.44(-2.86%)
May 19, 2010 15.07 15.30 14.64 15.23 9,660,546 -0.08(-0.52%)
May 18, 2010 15.78 16.00 15.21 15.31 32,561 -0.21(-1.38%)
May 17, 2010 15.99 15.99 15.12 15.53 5,646,681 -0.47(-2.93%)
May 14, 2010 16.00 16.29 15.60 16.00 6,425,188 -0.50(-3.05%)
May 13, 2010 16.82 17.04 16.36 16.50 3,426,040 -0.34(-2.01%)
May 12, 2010 16.71 17.00 16.59 16.84 4,263,302 +0.34(+2.09%)
May 11, 2010 16.90 16.90 16.46 16.49 176 -0.30(-1.78%)
May 10, 2010 16.51 16.86 16.51 16.79 7,986,849 +1.55(+10.19%)
May 07, 2010 15.44 15.70 14.50 15.24 9,653,199 +0.06(+0.37%)
May 06, 2010 15.36 16.56 14.45 15.19 677,279 -0.38(-2.45%)
May 05, 2010 15.95 16.45 15.55 15.57 7,977,066 -0.48(-2.96%)
May 04, 2010 16.51 16.51 15.79 16.04 6,699 -0.67(-4.02%)
May 03, 2010 17.08 17.15 16.24 16.71 7,406,934 -0.28(-1.67%)
Apr 30, 2010 17.42 17.55 16.95 17.00 4,421,889 -0.34(-1.96%)
Apr 29, 2010 17.14 17.42 17.08 17.34 4,568,894 +0.35(+2.06%)
Apr 28, 2010 17.21 17.30 16.79 16.99 5,895,229 -0.01(-0.07%)
Apr 27, 2010 17.54 17.64 16.90 17.00 179 -0.78(-4.38%)
Apr 26, 2010 17.63 18.19 17.49 17.78 4,934,337 +0.29(+1.65%)
Apr 23, 2010 17.56 17.61 17.23 17.49 5,316,124 -0.04(-0.22%)
Apr 22, 2010 17.49 17.57 17.14 17.53 5,575,432 -0.01(-0.06%)
Apr 21, 2010 17.92 17.95 17.14 17.54 1,450 -0.25(-1.41%)
Apr 20, 2010 18.15 18.40 17.78 17.79 1,394 -0.35(-1.93%)
Apr 19, 2010 18.29 18.33 17.56 18.14 6,518,787 -0.36(-1.92%)
Apr 16, 2010 18.90 18.95 18.20 18.49 4,778,428 -0.57(-3.00%)
Apr 15, 2010 19.32 19.47 19.01 19.07 3,717,349 -0.45(-2.31%)
Apr 14, 2010 19.62 19.62 19.37 19.52 4,511,361 +0.04(+0.23%)
Apr 13, 2010 19.34 19.52 19.25 19.47 3,388,826 +0.07(+0.34%)
Apr 12, 2010 19.42 19.65 19.34 19.40 4,008,345 +0.01(+0.06%)
Apr 09, 2010 19.35 19.44 19.22 19.39 3,765,304 +0.22(+1.16%)
Apr 08, 2010 18.75 19.19 18.55 19.17 3,302,346 +0.26(+1.35%)
Apr 07, 2010 19.22 19.28 18.75 18.92 4,092,454 -0.26(-1.33%)
Apr 06, 2010 19.14 19.45 19.02 19.17 6,291,007 +0.44(+2.37%)
Apr 05, 2010 18.55 19.05 18.41 18.73 5,118,053 +0.37(+2.00%)
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.