Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	70.49	70.69	69.83	70.44	1,592,300	+0.16(+0.22%)
Nov 29, 2023	70.75	70.86	69.88	70.28	875,958	-0.07(-0.10%)
Nov 28, 2023	69.54	70.39	69.17	70.35	1,453,325	+0.81(+1.17%)
Nov 27, 2023	70.75	71.49	69.47	69.54	1,748,860	-3.13(-4.31%)
Nov 24, 2023	73.44	73.51	72.42	72.67	544,697	-1.00(-1.36%)
Nov 22, 2023	74.23	74.88	73.10	73.67	795,142	-0.82(-1.10%)
Nov 21, 2023	73.65	75.61	73.61	74.49	1,478,924	+1.21(+1.66%)
Nov 20, 2023	73.45	74.13	72.76	73.28	1,073,542	+0.08(+0.11%)
Nov 17, 2023	73.87	74.06	73.13	73.20	804,653	-0.12(-0.16%)
Nov 16, 2023	73.29	73.72	72.39	73.32	694,753	-0.43(-0.58%)
Nov 15, 2023	73.22	74.33	72.66	73.75	1,368,576	+1.19(+1.65%)
Nov 14, 2023	70.80	72.82	70.50	72.56	1,389,075	+3.83(+5.57%)
Nov 13, 2023	69.06	69.46	68.68	68.73	587,411	-0.48(-0.69%)
Nov 10, 2023	68.29	69.26	67.51	69.21	812,513	+0.83(+1.22%)
Nov 09, 2023	69.43	69.84	68.25	68.37	738,736	-0.50(-0.73%)
Nov 08, 2023	69.49	70.10	68.15	68.87	853,079	-0.94(-1.35%)
Nov 07, 2023	70.42	70.94	69.52	69.81	664,903	-1.90(-2.66%)
Nov 06, 2023	72.08	72.46	71.46	71.72	603,905	-0.03(-0.04%)
Nov 03, 2023	71.92	72.71	71.43	71.75	874,359	+0.39(+0.54%)
Nov 02, 2023	70.72	71.93	70.22	71.36	1,082,226	+1.88(+2.71%)
Nov 01, 2023	68.83	69.61	68.00	69.48	710,892	+0.98(+1.42%)
Oct 31, 2023	68.74	68.97	67.85	68.50	958,521	-0.85(-1.23%)
Oct 30, 2023	70.04	70.23	69.22	69.35	883,415	+0.24(+0.35%)
Oct 27, 2023	70.18	71.18	68.81	69.11	971,065	+0.86(+1.26%)
Oct 26, 2023	67.22	69.00	66.92	68.25	911,044	+1.03(+1.54%)
Oct 25, 2023	68.84	71.55	67.12	67.22	1,687,309	-1.62(-2.36%)
Oct 24, 2023	68.17	69.48	67.82	68.84	784,957	+1.04(+1.54%)
Oct 23, 2023	67.44	68.15	66.74	67.80	829,312	-0.03(-0.04%)
Oct 20, 2023	67.80	68.49	67.36	67.82	882,050	-0.66(-0.96%)
Oct 19, 2023	68.59	68.95	67.88	68.48	946,274	-0.22(-0.32%)
Oct 18, 2023	70.20	70.32	68.69	68.70	829,729	-2.63(-3.68%)
Oct 17, 2023	69.56	71.76	69.44	71.33	675,069	+0.70(+0.98%)
Oct 16, 2023	70.19	71.08	69.75	70.64	793,381	+0.94(+1.34%)
Oct 13, 2023	70.49	70.83	69.37	69.70	691,924	-0.20(-0.29%)
Oct 12, 2023	71.74	71.74	69.29	69.90	874,066	-1.91(-2.66%)
Oct 11, 2023	73.15	73.27	71.51	71.81	839,009	-0.85(-1.17%)
Oct 10, 2023	72.33	73.36	72.04	72.66	733,309	+1.00(+1.39%)
Oct 09, 2023	70.65	72.03	70.44	71.67	626,493	+0.24(+0.34%)
Oct 06, 2023	69.81	71.85	69.48	71.43	1,247,238	+2.16(+3.12%)
Oct 05, 2023	70.76	71.44	69.12	69.26	1,014,959	-1.59(-2.25%)
Oct 04, 2023	71.05	71.39	69.74	70.86	1,141,647	-0.13(-0.18%)
Oct 03, 2023	70.25	71.61	70.19	70.98	889,446	-0.46(-0.65%)
Oct 02, 2023	71.97	72.91	70.75	71.45	1,063,868	-1.29(-1.78%)
Sep 29, 2023	73.56	74.03	72.48	72.74	827,231	+0.28(+0.39%)
Sep 28, 2023	71.36	72.92	71.25	72.46	808,721	+2.13(+3.02%)
Sep 27, 2023	70.63	70.78	69.52	70.34	1,065,870	+0.14(+0.19%)
Sep 26, 2023	71.07	71.84	69.99	70.20	2,231,012	-1.78(-2.47%)
Sep 25, 2023	71.50	72.24	71.90	71.98	1,123,599	-0.22(-0.31%)
Sep 22, 2023	74.39	74.64	71.95	72.20	1,409,796	-1.23(-1.67%)
Sep 21, 2023	73.43	74.24	72.50	73.43	1,255,664	-1.82(-2.41%)
Sep 20, 2023	76.41	77.15	75.20	75.24	440,178	-0.60(-0.79%)
Sep 19, 2023	76.91	77.22	75.25	75.84	789,416	-1.12(-1.46%)
Sep 18, 2023	76.95	77.34	76.27	76.96	760,114	-0.11(-0.14%)
Sep 15, 2023	77.60	77.82	76.96	77.07	1,697,014	-0.43(-0.55%)
Sep 14, 2023	77.34	78.56	77.31	77.50	1,319,866	+1.78(+2.35%)
Sep 13, 2023	76.61	76.68	75.46	75.72	769,554	-0.89(-1.16%)
Sep 12, 2023	76.80	77.67	76.29	76.61	798,949	-1.07(-1.38%)
Sep 11, 2023	78.30	78.61	77.44	77.68	547,168	+1.62(+2.13%)
Sep 08, 2023	75.40	76.10	75.09	76.06	817,160	+0.21(+0.28%)
Sep 07, 2023	75.89	76.10	75.20	75.84	831,337	-1.04(-1.36%)
Sep 06, 2023	75.97	76.91	75.39	76.89	1,097,487	+0.27(+0.35%)
Sep 05, 2023	78.97	79.54	76.56	76.62	1,303,456	-2.74(-3.46%)
Sep 01, 2023	79.59	80.30	79.16	79.36	728,054	+1.43(+1.83%)
Aug 31, 2023	78.37	78.71	77.85	77.93	903,041	-0.39(-0.49%)
Aug 30, 2023	77.90	78.61	77.47	78.32	764,014	+0.52(+0.67%)
Aug 29, 2023	76.33	77.80	75.72	77.80	886,159	+1.49(+1.95%)
Aug 28, 2023	75.84	76.42	75.44	76.31	1,070,019	+1.15(+1.53%)
Aug 25, 2023	76.70	76.75	74.39	75.16	676,302	-1.09(-1.43%)
Aug 24, 2023	77.60	78.45	76.12	76.25	1,227,439	-2.42(-3.07%)
Aug 23, 2023	76.87	78.86	76.52	78.66	1,160,407	+2.13(+2.78%)
Aug 22, 2023	77.24	77.25	76.09	76.54	729,287	+0.62(+0.81%)
Aug 21, 2023	74.95	76.06	74.81	75.92	887,853	+1.28(+1.72%)
Aug 18, 2023	76.33	76.37	74.35	74.64	1,562,755	-2.61(-3.38%)
Aug 17, 2023	79.15	79.45	77.11	77.24	922,992	-0.34(-0.44%)
Aug 16, 2023	76.91	78.31	76.61	77.58	1,339,532	+0.14(+0.19%)
Aug 15, 2023	77.94	78.11	77.00	77.44	1,196,209	-1.45(-1.84%)
Aug 14, 2023	78.26	79.07	77.05	78.89	1,000,260	-0.48(-0.61%)
Aug 11, 2023	79.25	79.86	78.74	79.37	1,197,634	-1.07(-1.33%)
Aug 10, 2023	81.11	82.19	79.82	80.44	1,078,593	-0.14(-0.17%)
Aug 09, 2023	81.52	81.62	80.11	80.58	863,527	-0.23(-0.29%)
Aug 08, 2023	78.29	81.26	77.98	80.81	1,348,169	+0.56(+0.69%)
Aug 07, 2023	80.51	80.72	79.60	80.25	947,031	+0.17(+0.21%)
Aug 04, 2023	79.76	80.39	79.04	80.08	1,070,110	+0.11(+0.13%)
Aug 03, 2023	78.41	80.64	78.39	79.98	1,103,921	+1.59(+2.03%)
Aug 02, 2023	79.20	80.19	78.02	78.38	1,155,133	-2.66(-3.29%)
Aug 01, 2023	82.13	82.23	80.69	81.05	1,348,176	-2.43(-2.92%)
Jul 31, 2023	81.96	83.62	81.96	83.48	1,258,336	+2.12(+2.61%)
Jul 28, 2023	81.48	81.57	79.24	81.36	822,845	+1.19(+1.49%)
Jul 27, 2023	80.23	81.84	79.94	80.17	1,450,039	-0.05(-0.06%)
Jul 26, 2023	79.61	80.92	79.61	80.22	1,688,449	+0.41(+0.51%)
Jul 25, 2023	76.95	80.67	76.80	79.81	2,045,974	+4.03(+5.32%)
Jul 24, 2023	74.84	76.26	74.63	75.78	993,021	+0.95(+1.28%)
Jul 21, 2023	75.09	75.18	74.40	74.82	878,139	+0.11(+0.14%)
Jul 20, 2023	74.34	75.30	73.88	74.72	1,330,005	+1.43(+1.95%)
Jul 19, 2023	72.06	73.41	71.81	73.28	1,296,362	+0.11(+0.16%)
Jul 18, 2023	72.17	73.71	72.05	73.17	1,034,380	+0.72(+0.99%)
Jul 17, 2023	71.80	72.55	71.39	72.45	673,952	-0.85(-1.16%)
Jul 14, 2023	74.19	74.64	73.10	73.30	1,368,203	-1.11(-1.49%)
Jul 13, 2023	71.79	74.51	71.60	74.41	1,466,747	+3.64(+5.14%)
Jul 12, 2023	70.42	70.79	69.65	70.77	1,012,984	+1.90(+2.76%)
Jul 11, 2023	68.48	68.88	67.88	68.87	724,240	+1.15(+1.69%)
Jul 10, 2023	66.83	68.22	66.83	67.73	827,284	+0.26(+0.38%)
Jul 07, 2023	66.30	67.98	66.08	67.47	837,497	+1.59(+2.42%)
Jul 06, 2023	66.15	66.86	64.58	65.88	1,278,283	-1.79(-2.65%)
Jul 05, 2023	68.25	68.68	67.21	67.67	1,191,560	-1.85(-2.66%)
Jul 03, 2023	69.28	70.15	69.07	69.52	459,175	+1.03(+1.51%)
Jun 30, 2023	68.03	68.56	67.40	68.49	1,047,985	+1.03(+1.53%)
Jun 29, 2023	67.29	67.57	66.66	67.46	1,184,048	-0.02(-0.03%)
Jun 28, 2023	68.00	68.24	66.92	67.48	1,402,481	-2.60(-3.71%)
Jun 27, 2023	69.69	70.33	69.38	70.08	885,550	+0.73(+1.05%)
Jun 26, 2023	68.40	69.59	68.25	69.35	855,787	+1.33(+1.95%)
Jun 23, 2023	69.04	69.04	67.43	68.02	1,406,268	-2.43(-3.46%)
Jun 22, 2023	69.64	70.99	69.56	70.46	1,071,219	+0.50(+0.71%)
Jun 21, 2023	69.36	70.30	69.12	69.96	928,432	+0.11(+0.16%)
Jun 20, 2023	70.17	70.69	68.67	69.85	1,189,244	-1.22(-1.72%)
Jun 16, 2023	70.66	71.09	70.30	71.07	1,687,023	+0.27(+0.38%)
Jun 15, 2023	70.36	71.49	70.17	70.80	1,620,811	-4.57(-6.07%)
May 08, 2023	75.61	76.21	74.93	75.38	806,626	+0.70(+0.94%)
May 05, 2023	71.65	75.14	71.59	74.67	1,264,095	+4.02(+5.68%)
May 04, 2023	71.46	71.94	70.50	70.66	925,713	-1.10(-1.54%)
May 03, 2023	72.29	72.42	71.13	71.76	1,155,478	-0.66(-0.91%)
May 02, 2023	71.53	72.79	71.39	72.42	1,322,161	-0.13(-0.18%)
May 01, 2023	74.02	74.29	72.21	72.55	1,009,570	+0.12(+0.17%)
Apr 28, 2023	70.65	72.44	70.63	72.43	1,310,537	+1.26(+1.77%)
Apr 27, 2023	70.81	71.50	69.72	71.17	989,516	+0.00(+0.00%)
Apr 26, 2023	72.32	72.33	70.64	71.17	1,372,345	-0.09(-0.13%)
Apr 25, 2023	73.01	73.18	70.80	71.26	1,596,601	-3.68(-4.91%)
Apr 24, 2023	73.85	74.99	73.30	74.94	863,297	+0.79(+1.07%)
Apr 21, 2023	75.09	75.31	72.77	74.15	1,250,470	-1.94(-2.55%)
Apr 20, 2023	76.01	76.61	75.63	76.09	1,161,485	-0.91(-1.19%)
Apr 19, 2023	75.63	77.35	75.07	77.00	1,381,980	-0.16(-0.21%)
Apr 18, 2023	75.87	77.29	75.82	77.16	1,429,089	+1.78(+2.36%)
Apr 17, 2023	75.82	76.34	74.40	75.38	1,987,179	-0.55(-0.72%)
Apr 14, 2023	75.97	76.93	75.30	75.93	1,256,657	+0.05(+0.06%)
Apr 13, 2023	74.28	76.15	74.01	75.88	1,514,925	+2.92(+4.01%)
Apr 12, 2023	73.52	73.63	72.69	72.96	981,695	-0.13(-0.18%)
Apr 11, 2023	72.48	73.33	71.90	73.09	1,073,514	+2.23(+3.15%)
Apr 10, 2023	70.43	70.91	69.98	70.86	648,852	+0.42(+0.60%)
Apr 06, 2023	69.96	70.57	69.50	70.43	962,717	+0.47(+0.67%)
Apr 05, 2023	70.02	70.30	68.90	69.96	886,367	-0.57(-0.80%)
Apr 04, 2023	72.31	72.31	69.95	70.53	844,796	-2.29(-3.15%)
Apr 03, 2023	72.29	72.89	71.80	72.82	985,847	+0.93(+1.30%)
Mar 31, 2023	71.53	72.23	71.31	71.88	798,549	+0.45(+0.63%)
Mar 30, 2023	70.24	71.55	70.08	71.43	1,035,743	+0.03(+0.04%)
Mar 29, 2023	70.46	71.43	70.18	71.40	910,003	+1.81(+2.60%)
Mar 28, 2023	68.73	69.64	68.20	69.59	893,419	+1.51(+2.22%)
Mar 27, 2023	67.48	68.43	67.03	68.08	770,767	+0.92(+1.38%)
Mar 24, 2023	66.76	67.45	65.88	67.16	1,177,664	-0.11(-0.17%)
Mar 23, 2023	67.48	69.03	66.59	67.27	840,564	+0.38(+0.56%)
Mar 22, 2023	67.52	69.15	66.71	66.90	1,086,243	-0.37(-0.55%)
Mar 21, 2023	67.73	68.56	67.05	67.26	1,054,738	+0.32(+0.48%)
Mar 20, 2023	65.44	67.48	65.00	66.94	2,080,420	+2.73(+4.26%)
Mar 17, 2023	65.01	65.10	63.40	64.21	2,776,208	-0.38(-0.58%)
Mar 16, 2023	63.25	64.61	62.66	64.59	2,059,642	+0.42(+0.66%)
Mar 15, 2023	66.76	67.05	63.63	64.16	2,568,704	-5.42(-7.79%)
Mar 14, 2023	69.92	70.81	68.84	69.58	1,393,527	+1.21(+1.76%)
Mar 13, 2023	67.29	69.23	66.49	68.38	1,317,785	+0.16(+0.23%)
Mar 10, 2023	69.54	70.32	68.05	68.22	1,029,281	-0.91(-1.32%)
Mar 09, 2023	70.44	71.36	68.63	69.13	1,391,223	-1.49(-2.11%)
Mar 08, 2023	69.08	70.88	68.96	70.62	1,321,374	+2.21(+3.22%)
Mar 07, 2023	71.65	72.03	68.21	68.41	1,792,085	-3.96(-5.47%)
Mar 06, 2023	73.14	73.50	72.00	72.37	1,246,732	-1.73(-2.33%)
Mar 03, 2023	71.64	74.15	71.17	74.10	2,163,690	+3.17(+4.47%)
Mar 02, 2023	70.05	71.03	69.31	70.93	1,931,566	-0.86(-1.20%)
Mar 01, 2023	71.31	72.46	70.95	71.79	1,282,220	+2.32(+3.34%)
Feb 28, 2023	68.79	69.90	68.12	69.47	1,389,577	+1.12(+1.64%)
Feb 27, 2023	67.50	68.69	67.23	68.35	893,006	+1.23(+1.83%)
Feb 24, 2023	66.31	67.28	65.97	67.12	1,249,611	-1.02(-1.49%)
Feb 23, 2023	69.12	69.97	67.25	68.14	1,190,765	-1.35(-1.94%)
Feb 22, 2023	69.27	69.88	68.77	69.49	960,164	-0.61(-0.87%)
Feb 21, 2023	71.25	71.53	69.86	70.10	973,382	+0.30(+0.43%)
Feb 17, 2023	70.75	71.04	69.32	69.80	1,100,420	-1.94(-2.71%)
Feb 16, 2023	71.39	72.50	70.53	71.74	1,024,458	+0.57(+0.79%)
Feb 15, 2023	68.79	71.19	68.36	71.18	1,304,446	+0.72(+1.02%)
Feb 14, 2023	69.06	70.58	68.62	70.46	905,066	+0.96(+1.38%)
Feb 13, 2023	68.08	69.92	67.36	69.50	1,120,584	+1.06(+1.55%)
Feb 10, 2023	68.82	69.04	67.81	68.44	1,039,444	-0.81(-1.17%)
Feb 09, 2023	70.42	70.92	68.91	69.25	1,128,798	+0.04(+0.05%)
Feb 08, 2023	69.56	69.96	69.04	69.21	709,049	-0.32(-0.45%)
Feb 07, 2023	70.23	70.35	68.56	69.53	1,131,630	-0.08(-0.12%)
Feb 06, 2023	69.97	70.03	68.57	69.61	1,628,839	-0.76(-1.08%)
Feb 03, 2023	70.89	72.96	69.94	70.37	1,626,335	-0.41(-0.58%)
Feb 02, 2023	72.04	72.29	69.13	70.78	2,065,720	-2.10(-2.88%)
Feb 01, 2023	69.20	73.25	68.47	72.88	1,981,618	+2.94(+4.20%)
Jan 31, 2023	68.99	70.48	68.79	69.94	1,715,718	+0.58(+0.83%)
Jan 30, 2023	68.07	70.18	67.89	69.37	1,571,125	+0.01(+0.01%)
Jan 27, 2023	68.87	69.93	68.24	69.36	1,133,104	-0.20(-0.29%)
Jan 26, 2023	70.19	70.64	68.68	69.56	1,061,568	-0.49(-0.70%)
Jan 25, 2023	69.15	70.11	68.87	70.06	1,090,859	-0.07(-0.09%)
Jan 24, 2023	68.75	70.41	67.76	70.12	1,281,318	+1.09(+1.58%)
Jan 23, 2023	69.42	69.63	67.53	69.03	1,640,022	-0.76(-1.09%)
Jan 20, 2023	70.21	70.36	69.23	69.80	1,755,714	-1.03(-1.46%)
Jan 19, 2023	69.65	71.11	69.10	70.83	2,535,725	+0.76(+1.09%)
Jan 18, 2023	72.02	72.60	70.06	70.06	2,323,574	-0.07(-0.09%)
Jan 17, 2023	71.06	71.14	69.53	70.13	2,719,785	-1.53(-2.14%)
Jan 13, 2023	69.95	71.87	69.95	71.66	3,194,769	+1.26(+1.80%)
Jan 12, 2023	69.68	70.95	67.97	70.40	2,252,578	+2.04(+2.98%)
Jan 11, 2023	68.25	68.80	67.59	68.36	2,309,017	+1.57(+2.35%)
Jan 10, 2023	64.97	67.04	64.84	66.79	2,017,401	+2.46(+3.82%)
Jan 09, 2023	63.88	65.19	63.55	64.34	2,091,249	+1.66(+2.64%)
Jan 06, 2023	61.08	63.25	61.03	62.68	1,591,427	+2.38(+3.95%)
Jan 05, 2023	58.97	60.30	58.09	60.30	1,915,003	+1.51(+2.56%)
Jan 04, 2023	57.27	58.90	56.94	58.79	1,333,051	+1.48(+2.58%)
Jan 03, 2023	56.69	58.54	56.61	57.31	1,707,186	+1.15(+2.05%)
Dec 30, 2022	57.13	57.46	55.99	56.16	1,101,409	-1.30(-2.27%)
Dec 29, 2022	57.09	57.65	56.79	57.46	666,612	+0.68(+1.20%)
Dec 28, 2022	57.67	57.98	56.68	56.78	719,527	-1.04(-1.80%)
Dec 27, 2022	57.58	57.98	57.20	57.83	720,357	+1.04(+1.83%)
Dec 23, 2022	56.89	57.16	56.25	56.78	581,507	+0.19(+0.33%)
Dec 22, 2022	56.71	56.71	55.43	56.60	918,521	-0.71(-1.23%)
Dec 21, 2022	56.90	57.38	56.51	57.31	705,555	+1.13(+2.00%)
Dec 20, 2022	55.80	56.58	55.80	56.18	696,456	+0.83(+1.50%)
Dec 19, 2022	56.14	56.20	55.01	55.35	773,547	-0.22(-0.40%)
Dec 16, 2022	55.32	56.09	55.21	55.58	1,801,500	-0.12(-0.22%)
Dec 15, 2022	56.40	56.40	55.30	55.70	1,412,480	-1.30(-2.28%)
Dec 14, 2022	56.79	57.33	56.26	57.00	731,848	+0.20(+0.36%)
Dec 13, 2022	58.30	58.73	56.52	56.79	1,268,554	+0.55(+0.98%)
Dec 12, 2022	55.62	56.42	55.38	56.25	1,041,055	-0.18(-0.31%)
Dec 09, 2022	57.31	58.08	56.35	56.42	1,049,410	-0.73(-1.29%)
Dec 08, 2022	57.29	57.57	56.70	57.16	1,612,398	+1.33(+2.38%)
Dec 07, 2022	56.24	57.38	55.77	55.83	1,417,181	-0.77(-1.36%)
Dec 06, 2022	57.10	57.82	56.27	56.60	1,007,967	+0.20(+0.36%)
Dec 05, 2022	57.93	58.00	56.25	56.39	1,160,365	-1.24(-2.15%)
Dec 02, 2022	56.23	57.84	55.91	57.63	844,507	+0.47(+0.83%)